noblecoin  (NOBL)
NobleCoin (NOBL)
$0.00081903 ?
آخر تحديث: 2021-04-18 09:56:08 UTC (4 أيام مضت)
799 شخص أعجبهم هذا
القيمة السوقية
$1,943,961
حجم التداول على مدار 24 ساعة
?
24 ساعة منخفضة / 24 ساعة عالية
? / ?
المعروض المتداول
2,373,499,980 / ?
NOBL
USD

NobleCoin PKR (بيانات تاريخية)

التاريخ سقف السوق حجم التداول فتح غلق
2021-03-03 ₨239,326,306 ₨0.091730 ₨0.100870 N/A
2021-03-02 ₨239,326,306 ₨0.091730 ₨0.100870 ₨0.100870
2021-02-25 ₨275,698,776 ₨0.02007015 ₨0.101713 ₨0.100870
2021-02-24 ₨275,698,776 ₨0.02007015 ₨0.101713 ₨0.101713
2021-02-23 ₨251,210,038 ₨1.53 ₨0.116206 ₨0.101713
2021-02-22 ₨251,210,038 ₨1.53 ₨0.116206 ₨0.116206
2021-02-18 ₨246,709,768 ₨2,694.41 ₨0.105886 ₨0.116206
2021-02-17 ₨246,709,768 ₨2,694.41 ₨0.105886 ₨0.105886
2021-02-16 ₨499,572,767 ₨193.01 ₨0.103992 ₨0.105886
2021-02-15 ₨499,572,767 ₨193.01 ₨0.103992 ₨0.103992
2021-02-13 ₨499,563,323 ₨7.52 ₨0.210582 ₨0.103992
2021-02-12 ₨220,107,260 ₨36.19 ₨0.092783 ₨0.210582
2021-02-11 ₨220,107,260 ₨36.19 ₨0.092783 ₨0.092783
2021-02-09 ₨422,802,950 ₨526.61 ₨0.105427 ₨0.092783
2021-02-08 ₨367,269,175 ₨2,100.41 ₨0.182139 ₨0.105427
2021-02-07 ₨367,269,175 ₨2,100.41 ₨0.182139 ₨0.182139
2021-02-06 ₨212,455,348 ₨27.37 ₨0.091213 ₨0.182139
2021-02-05 ₨242,342,440 ₨448.70 ₨0.102204 ₨0.091213
2021-02-04 ₨208,959,264 ₨5.43 ₨0.088089 ₨0.102204
2021-02-03 ₨221,560,261 ₨28.62 ₨0.095075 ₨0.088089
2021-02-02 ₨185,293,969 ₨87.61 ₨0.091079 ₨0.095075
2021-02-01 ₨397,661,365 ₨1.68 ₨0.167790 ₨0.091079
2021-01-31 ₨194,323,401 ₨1.92 ₨0.175447 ₨0.167790
2021-01-30 ₨194,323,401 ₨1.92 ₨0.175447 ₨0.175447
2021-01-28 ₨373,637,821 ₨157.99 ₨0.157990 ₨0.175447
2021-01-27 ₨208,722,242 ₨3,046.98 ₨0.087994 ₨0.157990
2021-01-26 ₨208,722,242 ₨3,046.98 ₨0.087994 ₨0.087994
2021-01-25 ₨380,881,547 ₨5,004.56 ₨0.160576 ₨0.087994
2021-01-24 ₨146,742,961 ₨3,834.45 ₨0.153378 ₨0.160576
2021-01-23 ₨146,742,961 ₨3,834.45 ₨0.153378 ₨0.153378
2021-01-21 ₨146,740,603 ₨0.04144261 ₨0.061866 ₨0.153378
2021-01-20 ₨152,472,540 ₨0.00669872 ₨0.064283 ₨0.061866
2021-01-19 ₨152,091,720 ₨1.33 ₨0.064123 ₨0.064283
2021-01-18 ₨152,091,720 ₨1.33 ₨0.064123 ₨0.064123
2021-01-17 ₨157,650,776 ₨29.85 ₨0.065280 ₨0.064123
2021-01-16 ₨151,356,733 ₨1,990.30 ₨0.063814 ₨0.065280
2021-01-15 ₨154,922,072 ₨0.01583088 ₨0.065318 ₨0.063814
2021-01-14 ₨154,922,072 ₨0.01583088 ₨0.065318 ₨0.065318
2021-01-11 ₨166,757,263 ₨32.34 ₨0.070310 ₨0.065318
2021-01-10 ₨166,757,263 ₨32.34 ₨0.070310 ₨0.070310
2021-01-05 ₨154,969,400 ₨24.52 ₨0.053165 ₨0.070310
2021-01-04 ₨150,093,803 ₨106.58 ₨0.065343 ₨0.053165
2021-01-03 ₨159,768,125 ₨127.90 ₨0.063287 ₨0.065343
2021-01-02 ₨159,768,125 ₨127.90 ₨0.063287 ₨0.063287
2021-01-01 ₨113,604,191 ₨25.06 ₨0.059948 ₨0.063287
2020-12-31 ₨113,604,191 ₨25.06 ₨0.059948 ₨0.059948
2020-12-29 ₨113,601,734 ₨22.75 ₨0.04790254 ₨0.059948
2020-12-28 ₨113,601,734 ₨22.75 ₨0.04790254 ₨0.04790254
2020-12-27 ₨94,430,836 ₨20.50 ₨0.03981946 ₨0.04790254
2020-12-26 ₨79,950,238 ₨0.03932705 ₨0.03782985 ₨0.03981946
2020-12-25 ₨79,571,291 ₨19.61 ₨0.03371356 ₨0.03782985
2020-12-24 ₨81,320,322 ₨20.10 ₨0.03429171 ₨0.03371356
2020-12-23 ₨81,320,322 ₨20.10 ₨0.03429171 ₨0.03429171
2020-12-22 ₨78,126,322 ₨18.55 ₨0.03294529 ₨0.03429171
2020-12-21 ₨90,131,795 ₨2,506.03 ₨0.03864759 ₨0.03294529
2020-12-20 ₨117,604,468 ₨20.83 ₨0.04959362 ₨0.03864759
2020-12-19 ₨117,604,468 ₨20.83 ₨0.04959362 ₨0.04959362
2020-12-18 ₨105,671,772 ₨22.90 ₨0.04456230 ₨0.04959362
2020-12-17 ₨87,002,805 ₨91.06 ₨0.03668976 ₨0.04456230
2020-12-16 ₨185,679,200 ₨900.27 ₨0.081388 ₨0.03668976
2020-12-15 ₨76,631,444 ₨16.76 ₨0.02143132 ₨0.081388
2020-12-14 ₨76,631,444 ₨16.76 ₨0.02143132 ₨0.02143132
2020-12-13 ₨62,599,188 ₨495.78 ₨0.03231668 ₨0.02143132
2020-12-12 ₨62,598,655 ₨21.25 ₨0.02639945 ₨0.03231668
2020-12-11 ₨62,598,655 ₨21.25 ₨0.02639945 ₨0.02639945
2020-12-10 ₨49,616,134 ₨14.66 ₨0.02047591 ₨0.02639945
2020-12-09 ₨49,615,937 ₨15.13 ₨0.02092468 ₨0.02047591
2020-12-08 ₨49,615,937 ₨15.13 ₨0.02092468 ₨0.02092468
2020-12-07 ₨50,977,949 ₨16.63 ₨0.02150010 ₨0.02092468
2020-12-06 ₨50,977,949 ₨16.63 ₨0.02150010 ₨0.02150010
2020-12-04 ₨51,710,325 ₨21.36 ₨0.02180898 ₨0.02150010
2020-12-03 ₨51,710,325 ₨21.36 ₨0.02180898 ₨0.02180898
2020-11-29 ₨66,111,009 ₨0.360741 ₨0.01896000 ₨0.02180898
2020-11-28 ₨66,111,009 ₨0.360741 ₨0.01896000 ₨0.01896000
2020-11-16 ₨66,108,570 ₨13.71 ₨0.02788493 ₨0.01896000
2020-11-15 ₨66,108,570 ₨13.71 ₨0.02788493 ₨0.02788493
2020-11-14 ₨67,157,705 ₨13.82 ₨0.02832785 ₨0.02788493
2020-11-13 ₨67,157,705 ₨13.82 ₨0.02832785 ₨0.02832785
2020-11-12 ₨63,621,905 ₨40.61 ₨0.02746294 ₨0.02832785
2020-11-11 ₨63,621,905 ₨40.61 ₨0.02746294 ₨0.02746294
2020-11-10 ₨64,112,087 ₨125.34 ₨0.02683671 ₨0.02746294
2020-11-09 ₨63,588,021 ₨0.272835 ₨0.02682308 ₨0.02683671
2020-11-08 ₨64,314,216 ₨12.45 ₨0.02714835 ₨0.02682308
2020-11-07 ₨64,323,380 ₨13.11 ₨0.02712969 ₨0.02714835
2020-11-06 ₨63,421,180 ₨17.07 ₨0.02639691 ₨0.02712969
2020-11-05 ₨57,608,218 ₨1.67 ₨0.02436759 ₨0.02639691
2020-11-04 ₨57,168,401 ₨4.72 ₨0.02411603 ₨0.02436759
2020-11-03 ₨56,316,240 ₨10.99 ₨0.02376307 ₨0.02411603
2020-11-02 ₨56,316,240 ₨10.99 ₨0.02376307 ₨0.02376307
2020-10-30 ₨56,314,650 ₨11.24 ₨0.02375670 ₨0.02376307
2020-10-29 ₨57,882,574 ₨1.15 ₨0.02312226 ₨0.02375670
2020-10-28 ₨57,413,401 ₨5.25 ₨0.02424471 ₨0.02312226
2020-10-27 ₨54,826,478 ₨132.29 ₨0.02312944 ₨0.02424471
2020-10-26 ₨54,750,582 ₨14.02 ₨0.02313651 ₨0.02312944
2020-10-25 ₨55,350,403 ₨11.42 ₨0.02335084 ₨0.02313651
2020-10-24 ₨54,722,217 ₨10.96 ₨0.02294832 ₨0.02335084
2020-10-23 ₨50,741,081 ₨11.60 ₨0.02299320 ₨0.02294832
2020-10-22 ₨50,741,081 ₨11.60 ₨0.02299320 ₨0.02299320
2020-10-21 ₨50,740,267 ₨10.58 ₨0.02140674 ₨0.02299320
2020-10-20 ₨49,755,207 ₨9.98 ₨0.02099115 ₨0.02140674
2020-10-19 ₨48,583,516 ₨5.93 ₨0.02049698 ₨0.02099115
2020-10-18 ₨52,504,573 ₨0.052248 ₨0.02216768 ₨0.02049698
2020-10-17 ₨52,538,886 ₨0.01156015 ₨0.02216610 ₨0.02216768
2020-10-16 ₨52,538,886 ₨0.01156015 ₨0.02216610 ₨0.02216610
2020-10-06 ₨49,872,527 ₨9.06 ₨0.02106788 ₨0.02216610
2020-10-05 ₨49,533,133 ₨14.59 ₨0.02089992 ₨0.02106788
2020-10-04 ₨49,533,133 ₨14.59 ₨0.02089992 ₨0.02089992
2020-10-03 ₨49,340,040 ₨8.96 ₨0.02081870 ₨0.02089992
2020-10-02 ₨50,822,425 ₨8.96 ₨0.02144441 ₨0.02081870
2020-10-01 ₨50,822,425 ₨8.96 ₨0.02144441 ₨0.02144441
2020-09-30 ₨50,482,533 ₨9.17 ₨0.02139133 ₨0.02144441
2020-09-29 ₨50,482,533 ₨9.17 ₨0.02139133 ₨0.02139133
2020-09-28 ₨50,495,076 ₨9.03 ₨0.02130126 ₨0.02139133
2020-09-27 ₨50,486,684 ₨9.35 ₨0.02130681 ₨0.02130126
2020-09-26 ₨50,486,136 ₨8.89 ₨0.02130351 ₨0.02130681
2020-09-25 ₨50,486,136 ₨8.89 ₨0.02130351 ₨0.02130351
2020-09-24 ₨53,716,361 ₨9.20 ₨0.02258207 ₨0.02130351
2020-09-23 ₨53,716,361 ₨9.20 ₨0.02258207 ₨0.02258207
2020-09-22 ₨53,715,638 ₨9.21 ₨0.02266679 ₨0.02258207
2020-09-21 ₨47,753,034 ₨9.92 ₨0.02169673 ₨0.02266679
2020-09-20 ₨47,217,646 ₨10.05 ₨0.02015090 ₨0.02169673
2020-09-19 ₨47,500,018 ₨9.62 ₨0.01992515 ₨0.02015090
2020-09-18 ₨51,240,753 ₨1,531.16 ₨0.02179615 ₨0.01992515
2020-09-17 ₨59,776,555 ₨9.36 ₨0.02744773 ₨0.02179615
2020-09-16 ₨59,775,894 ₨11.74 ₨0.02522530 ₨0.02744773
2020-09-15 ₨78,441,502 ₨1,469.56 ₨0.03386979 ₨0.02522530
2020-09-14 ₨74,598,721 ₨13.07 ₨0.03083610 ₨0.03386979
2020-09-13 ₨74,032,684 ₨576.23 ₨0.03124231 ₨0.03083610
2020-09-12 ₨76,850,175 ₨8.98 ₨0.03243156 ₨0.03124231
2020-09-11 ₨81,337,379 ₨1,466.39 ₨0.03432564 ₨0.03243156
2020-09-10 ₨81,337,379 ₨1,466.39 ₨0.03432564 ₨0.03432564
2020-09-08 ₨72,257,814 ₨0.194609 ₨0.02992976 ₨0.03432564
2020-09-07 ₨72,256,870 ₨359.91 ₨0.03049451 ₨0.02992976
2020-09-03 ₨134,217,353 ₨71.38 ₨0.061336 ₨0.03049451
2020-09-02 ₨134,217,353 ₨71.38 ₨0.061336 ₨0.061336
2020-09-01 ₨134,322,743 ₨75.80 ₨0.056645 ₨0.061336
2020-08-31 ₨133,624,698 ₨601.08 ₨0.056396 ₨0.056645
2020-08-30 ₨133,624,698 ₨601.08 ₨0.056396 ₨0.056396
2020-08-28 ₨68,195,729 ₨779.56 ₨0.02878269 ₨0.056396
2020-08-27 ₨68,195,729 ₨779.56 ₨0.02878269 ₨0.02878269
2020-08-25 ₨64,809,574 ₨43.03 ₨0.057370 ₨0.02878269
2020-08-24 ₨57,461,274 ₨0.285564 ₨0.02735404 ₨0.057370
2020-08-23 ₨57,461,274 ₨0.285564 ₨0.02735404 ₨0.02735404
2020-08-19 ₨57,129,099 ₨10.17 ₨0.02425282 ₨0.02735404
2020-08-18 ₨48,981,182 ₨11.25 ₨0.02067451 ₨0.02425282
2020-08-17 ₨48,981,182 ₨11.25 ₨0.02067451 ₨0.02067451
2020-08-06 ₨148,893,691 ₨0.314261 ₨0.062852 ₨0.02067451
2020-08-05 ₨148,893,691 ₨0.314261 ₨0.062852 ₨0.062852
2020-08-04 ₨110,268,423 ₨47.82 ₨0.01513368 ₨0.062852
2020-08-03 ₨112,067,817 ₨93.10 ₨0.04654819 ₨0.01513368
2020-08-02 ₨166,746,134 ₨2,398.96 ₨0.04146134 ₨0.04654819
2020-08-01 ₨166,746,134 ₨2,398.96 ₨0.04146134 ₨0.04146134
2020-07-29 ₨98,497,193 ₨0.351951 ₨0.070390 ₨0.04146134
2020-07-28 ₨94,494,275 ₨1,097.72 ₨0.04158094 ₨0.070390
2020-07-27 ₨94,494,275 ₨1,097.72 ₨0.04158094 ₨0.04158094
2020-07-25 ₨94,492,004 ₨1.73 ₨0.03989138 ₨0.04158094
2020-07-24 ₨90,730,393 ₨0.505636 ₨0.03830367 ₨0.03989138
2020-07-23 ₨111,805,197 ₨411.08 ₨0.04697507 ₨0.03830367
2020-07-22 ₨145,949,716 ₨65,952 ₨0.061617 ₨0.04697507
2020-07-21 ₨145,765,150 ₨15.39 ₨0.063104 ₨0.061617
2020-07-20 ₨145,151,262 ₨604.44 ₨0.061280 ₨0.063104
2020-07-19 ₨72,752,885 ₨2,985.92 ₨0.061552 ₨0.061280
2020-07-18 ₨72,752,885 ₨2,985.92 ₨0.061552 ₨0.061552
2020-07-15 ₨83,765,380 ₨522.88 ₨0.03071512 ₨0.061552
2020-07-14 ₨83,765,380 ₨522.88 ₨0.03071512 ₨0.03071512
2020-07-13 ₨83,416,782 ₨1,126.80 ₨0.03536545 ₨0.03071512
2020-07-12 ₨83,416,763 ₨704.38 ₨0.03521900 ₨0.03536545
2020-07-11 ₨83,575,204 ₨2,380.48 ₨0.03528620 ₨0.03521900
2020-07-10 ₨167,275,146 ₨0.353127 ₨0.070625 ₨0.03528620
2020-07-09 ₨88,295,788 ₨187.88 ₨0.03727959 ₨0.070625
2020-07-08 ₨87,369,364 ₨966.76 ₨0.03718318 ₨0.03727959
2020-07-07 ₨165,075,298 ₨0.348487 ₨0.069697 ₨0.03718318
2020-07-06 ₨93,205,109 ₨332.99 ₨0.03329918 ₨0.069697
2020-07-05 ₨89,936,052 ₨29,409 ₨0.03951221 ₨0.03329918
2020-07-04 ₨129,846,261 ₨4.66 ₨0.054824 ₨0.03951221
2020-07-03 ₨165,773,068 ₨107.29 ₨0.070112 ₨0.054824
2020-07-02 ₨128,655,819 ₨200.44 ₨0.054261 ₨0.070112
2020-07-01 ₨130,947,126 ₨160.13 ₨0.055267 ₨0.054261
2020-06-30 ₨170,116,784 ₨11.38 ₨0.072260 ₨0.055267
2020-06-29 ₨134,567,260 ₨432.02 ₨0.056818 ₨0.072260
2020-06-28 ₨134,906,747 ₨0.569614 ₨0.056961 ₨0.056818
2020-06-27 ₨170,758,313 ₨0.362245 ₨0.072449 ₨0.056961
2020-06-26 ₨136,710,164 ₨9.09 ₨0.057659 ₨0.072449
2020-06-25 ₨136,823,468 ₨909.87 ₨0.057683 ₨0.057659
2020-06-24 ₨142,178,674 ₨0.378782 ₨0.075756 ₨0.057683
2020-06-23 ₨176,587,347 ₨600.32 ₨0.060032 ₨0.075756
2020-06-22 ₨176,803,888 ₨11.86 ₨0.074561 ₨0.060032
2020-06-21 ₨129,502,651 ₨1,346.47 ₨0.054681 ₨0.074561
2020-06-20 ₨198,405,049 ₨360.22 ₨0.083774 ₨0.054681
2020-06-19 ₨199,242,147 ₨362.54 ₨0.084083 ₨0.083774
2020-06-18 ₨205,741,713 ₨399.21 ₨0.087711 ₨0.084083
2020-06-17 ₨148,208,264 ₨3,828.26 ₨0.062579 ₨0.087711
2020-06-16 ₨165,238,977 ₨4,335.61 ₨0.098464 ₨0.062579
2020-06-15 ₨165,238,977 ₨4,335.61 ₨0.098464 ₨0.098464
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android