noblecoin  (NOBL)
NobleCoin (NOBL)
$0.00081903 ?
آخر تحديث: 2021-04-18 09:56:08 UTC (يومان مضت)
797 شخص أعجبهم هذا
القيمة السوقية
$1,943,930
حجم التداول على مدار 24 ساعة
?
24 ساعة منخفضة / 24 ساعة عالية
? / ?
المعروض المتداول
2,373,461,717 / ?
NOBL
USD

NobleCoin XLM (بيانات تاريخية)

التاريخ سقف السوق حجم التداول فتح غلق
2021-02-25 XLM3,355,111 XLM0.00031209 XLM0.00158165 N/A
2021-02-24 XLM3,355,111 XLM0.00031209 XLM0.00158165 XLM0.00158165
2021-02-23 XLM3,197,071 XLM0.01866277 XLM0.00141416 XLM0.00158165
2021-02-22 XLM3,197,071 XLM0.01866277 XLM0.00141416 XLM0.00141416
2021-02-18 XLM3,330,007 XLM34.290945 XLM0.00134757 XLM0.00141416
2021-02-17 XLM3,330,007 XLM34.290945 XLM0.00134757 XLM0.00134757
2021-02-16 XLM6,708,345 XLM2.605185 XLM0.00140366 XLM0.00134757
2021-02-15 XLM6,708,345 XLM2.605185 XLM0.00140366 XLM0.00140366
2021-02-13 XLM6,708,219 XLM0.10099048 XLM0.00282773 XLM0.00140366
2021-02-12 XLM3,206,118 XLM0.52717280 XLM0.00135150 XLM0.00282773
2021-02-11 XLM3,206,118 XLM0.52717280 XLM0.00135150 XLM0.00135150
2021-02-09 XLM6,985,208 XLM8.350634 XLM0.00167180 XLM0.00135150
2021-02-08 XLM5,908,932 XLM34.298763 XLM0.00297424 XLM0.00167180
2021-02-07 XLM5,908,932 XLM34.298763 XLM0.00297424 XLM0.00297424
2021-02-06 XLM3,968,571 XLM0.49032196 XLM0.00163388 XLM0.00297424
2021-02-05 XLM4,636,849 XLM8.563236 XLM0.00195052 XLM0.00163388
2021-02-04 XLM3,876,993 XLM0.10073932 XLM0.00163439 XLM0.00195052
2021-02-03 XLM4,305,694 XLM0.53702406 XLM0.00178413 XLM0.00163439
2021-02-02 XLM3,892,012 XLM1.731390 XLM0.00179994 XLM0.00178413
2021-02-01 XLM8,200,653 XLM0.03428444 XLM0.00342844 XLM0.00179994
2021-01-31 XLM3,827,610 XLM0.03822208 XLM0.00349074 XLM0.00342844
2021-01-30 XLM3,827,610 XLM0.03822208 XLM0.00349074 XLM0.00349074
2021-01-28 XLM9,568,352 XLM4.099041 XLM0.00409904 XLM0.00349074
2021-01-27 XLM5,037,364 XLM73.537 XLM0.00212367 XLM0.00409904
2021-01-26 XLM5,037,364 XLM73.537 XLM0.00212367 XLM0.00212367
2021-01-25 XLM8,646,783 XLM113.614 XLM0.00364541 XLM0.00212367
2021-01-24 XLM3,131,104 XLM89.561 XLM0.00358246 XLM0.00364541
2021-01-23 XLM3,131,104 XLM89.561 XLM0.00358246 XLM0.00358246
2021-01-21 XLM3,131,054 XLM0.00088428 XLM0.00132005 XLM0.00358246
2021-01-20 XLM3,152,364 XLM0.00013850 XLM0.00132905 XLM0.00132005
2021-01-19 XLM3,165,657 XLM0.02775286 XLM0.00133466 XLM0.00132905
2021-01-18 XLM3,165,657 XLM0.02775286 XLM0.00133466 XLM0.00133466
2021-01-17 XLM3,189,435 XLM0.62582679 XLM0.00136880 XLM0.00133466
2021-01-16 XLM3,359,801 XLM44.180414 XLM0.00141654 XLM0.00136880
2021-01-15 XLM3,320,195 XLM0.00033928 XLM0.00139986 XLM0.00141654
2021-01-14 XLM3,320,195 XLM0.00033928 XLM0.00139986 XLM0.00139986
2021-01-11 XLM3,452,066 XLM0.66939166 XLM0.00145550 XLM0.00139986
2021-01-10 XLM3,452,066 XLM0.66939166 XLM0.00145550 XLM0.00145550
2021-01-05 XLM7,172,470 XLM1.134842 XLM0.00246097 XLM0.00145550
2021-01-04 XLM7,195,996 XLM4.932999 XLM0.00302427 XLM0.00246097
2021-01-03 XLM7,639,922 XLM6.132140 XLM0.00303421 XLM0.00302427
2021-01-02 XLM7,639,922 XLM6.132140 XLM0.00303421 XLM0.00303421
2021-01-01 XLM4,743,784 XLM1.232306 XLM0.00294760 XLM0.00303421
2020-12-31 XLM4,743,784 XLM1.232306 XLM0.00294760 XLM0.00294760
2020-12-29 XLM4,743,681 XLM0.95016938 XLM0.00200027 XLM0.00294760
2020-12-28 XLM4,743,681 XLM0.95016938 XLM0.00200027 XLM0.00200027
2020-12-27 XLM3,885,228 XLM0.84360414 XLM0.00163832 XLM0.00200027
2020-12-26 XLM3,161,528 XLM0.00158640 XLM0.00152601 XLM0.00163832
2020-12-25 XLM3,178,218 XLM0.77552992 XLM0.00133316 XLM0.00152601
2020-12-24 XLM3,488,276 XLM0.86216831 XLM0.00147096 XLM0.00133316
2020-12-23 XLM3,488,276 XLM0.86216831 XLM0.00147096 XLM0.00147096
2020-12-22 XLM2,930,370 XLM0.69569696 XLM0.00123572 XLM0.00147096
2020-12-21 XLM3,154,118 XLM86.254 XLM0.00133020 XLM0.00123572
2020-12-20 XLM4,000,817 XLM0.70874755 XLM0.00168714 XLM0.00133020
2020-12-19 XLM4,000,817 XLM0.70874755 XLM0.00168714 XLM0.00168714
2020-12-18 XLM3,398,848 XLM0.73659912 XLM0.00143331 XLM0.00168714
2020-12-17 XLM3,030,061 XLM3.171329 XLM0.00127780 XLM0.00143331
2020-12-16 XLM6,859,712 XLM33.072045 XLM0.00298982 XLM0.00127780
2020-12-15 XLM2,984,162 XLM0.60763092 XLM0.00077701 XLM0.00298982
2020-12-14 XLM2,984,162 XLM0.60763092 XLM0.00077701 XLM0.00077701
2020-12-13 XLM2,417,047 XLM19.306501 XLM0.00125847 XLM0.00077701
2020-12-12 XLM2,417,027 XLM0.82067882 XLM0.00101932 XLM0.00125847
2020-12-11 XLM2,417,027 XLM0.82067882 XLM0.00101932 XLM0.00101932
2020-12-10 XLM1,976,910 XLM0.61156164 XLM0.00085397 XLM0.00101932
2020-12-09 XLM1,976,902 XLM0.60273198 XLM0.00083372 XLM0.00085397
2020-12-08 XLM1,976,902 XLM0.60273198 XLM0.00083372 XLM0.00083372
2020-12-07 XLM1,813,138 XLM0.59147666 XLM0.00076470 XLM0.00083372
2020-12-06 XLM1,813,138 XLM0.59147666 XLM0.00076470 XLM0.00076470
2020-12-04 XLM1,743,767 XLM0.72017282 XLM0.00073544 XLM0.00076470
2020-12-03 XLM1,743,767 XLM0.72017282 XLM0.00073544 XLM0.00073544
2020-11-29 XLM5,126,093 XLM0.01092021 XLM0.00057395 XLM0.00073544
2020-11-28 XLM5,126,093 XLM0.01092021 XLM0.00057395 XLM0.00057395
2020-11-16 XLM5,125,904 XLM1.062836 XLM0.00216213 XLM0.00057395
2020-11-15 XLM5,125,904 XLM1.062836 XLM0.00216213 XLM0.00216213
2020-11-14 XLM5,230,777 XLM1.076044 XLM0.00220640 XLM0.00216213
2020-11-13 XLM5,230,777 XLM1.076044 XLM0.00220640 XLM0.00220640
2020-11-12 XLM5,002,937 XLM3.167287 XLM0.00214194 XLM0.00220640
2020-11-11 XLM5,002,937 XLM3.167287 XLM0.00214194 XLM0.00214194
2020-11-10 XLM4,967,744 XLM9.856142 XLM0.00211032 XLM0.00214194
2020-11-09 XLM4,907,443 XLM0.02105617 XLM0.00207009 XLM0.00211032
2020-11-08 XLM4,846,186 XLM0.92296053 XLM0.00201255 XLM0.00207009
2020-11-07 XLM4,833,154 XLM0.98755286 XLM0.00204427 XLM0.00201255
2020-11-06 XLM5,168,703 XLM1.370043 XLM0.00211833 XLM0.00204427
2020-11-05 XLM4,809,215 XLM0.14169539 XLM0.00206907 XLM0.00211833
2020-11-04 XLM4,839,635 XLM0.39931715 XLM0.00204156 XLM0.00206907
2020-11-03 XLM4,526,239 XLM0.89467642 XLM0.00193455 XLM0.00204156
2020-11-02 XLM4,526,239 XLM0.89467642 XLM0.00193455 XLM0.00193455
2020-10-30 XLM4,526,112 XLM0.90322326 XLM0.00190937 XLM0.00193455
2020-10-29 XLM4,398,402 XLM0.09035159 XLM0.00180884 XLM0.00190937
2020-10-28 XLM4,356,264 XLM0.39936416 XLM0.00184570 XLM0.00180884
2020-10-27 XLM4,187,166 XLM10.103358 XLM0.00176642 XLM0.00184570
2020-10-26 XLM4,100,606 XLM1.049207 XLM0.00173143 XLM0.00176642
2020-10-25 XLM3,995,977 XLM0.82431632 XLM0.00168579 XLM0.00173143
2020-10-24 XLM3,968,270 XLM0.79713864 XLM0.00166899 XLM0.00168579
2020-10-23 XLM3,804,728 XLM0.84732127 XLM0.00167903 XLM0.00166899
2020-10-22 XLM3,804,728 XLM0.84732127 XLM0.00167903 XLM0.00167903
2020-10-21 XLM3,804,693 XLM0.79357228 XLM0.00160515 XLM0.00167903
2020-10-20 XLM3,576,168 XLM0.71702323 XLM0.00150874 XLM0.00160515
2020-10-19 XLM3,756,764 XLM0.45818403 XLM0.00158495 XLM0.00150874
2020-10-18 XLM3,955,333 XLM0.00397200 XLM0.00168524 XLM0.00158495
2020-10-17 XLM4,353,480 XLM0.00095790 XLM0.00183673 XLM0.00168524
2020-10-16 XLM4,353,480 XLM0.00095790 XLM0.00183673 XLM0.00183673
2020-10-06 XLM4,137,304 XLM0.75499971 XLM0.00175628 XLM0.00183673
2020-10-05 XLM4,234,374 XLM1.247640 XLM0.00178664 XLM0.00175628
2020-10-04 XLM4,234,374 XLM1.247640 XLM0.00178664 XLM0.00178664
2020-10-03 XLM4,221,360 XLM0.76688828 XLM0.00178117 XLM0.00178664
2020-10-02 XLM4,098,177 XLM0.72269461 XLM0.00172922 XLM0.00178117
2020-10-01 XLM4,098,177 XLM0.72269461 XLM0.00172922 XLM0.00172922
2020-09-30 XLM4,187,615 XLM0.74592535 XLM0.00174072 XLM0.00172922
2020-09-29 XLM4,187,615 XLM0.74592535 XLM0.00174072 XLM0.00174072
2020-09-28 XLM4,117,606 XLM0.74922501 XLM0.00176698 XLM0.00174072
2020-09-27 XLM4,335,027 XLM0.76278581 XLM0.00173746 XLM0.00176698
2020-09-26 XLM4,334,980 XLM0.76305952 XLM0.00182922 XLM0.00173746
2020-09-25 XLM4,334,980 XLM0.76305952 XLM0.00182922 XLM0.00182922
2020-09-24 XLM4,554,347 XLM0.77923049 XLM0.00191364 XLM0.00182922
2020-09-23 XLM4,554,347 XLM0.77923049 XLM0.00191364 XLM0.00191364
2020-09-22 XLM4,554,286 XLM0.78073953 XLM0.00192181 XLM0.00191364
2020-09-21 XLM3,672,514 XLM0.77529621 XLM0.00169610 XLM0.00192181
2020-09-20 XLM3,595,868 XLM0.77291607 XLM0.00154973 XLM0.00169610
2020-09-19 XLM3,583,144 XLM0.73227450 XLM0.00151740 XLM0.00154973
2020-09-18 XLM3,870,482 XLM114.372 XLM0.00162809 XLM0.00151740
2020-09-17 XLM4,423,136 XLM0.69949587 XLM0.00205128 XLM0.00162809
2020-09-16 XLM4,423,087 XLM0.86878768 XLM0.00186653 XLM0.00205128
2020-09-15 XLM5,820,400 XLM108.919 XLM0.00251030 XLM0.00186653
2020-09-14 XLM5,342,920 XLM0.98245753 XLM0.00231719 XLM0.00251030
2020-09-13 XLM5,315,899 XLM41.376225 XLM0.00224335 XLM0.00231719
2020-09-12 XLM5,645,790 XLM0.65997049 XLM0.00238258 XLM0.00224335
2020-09-11 XLM6,154,570 XLM110.958 XLM0.00259732 XLM0.00238258
2020-09-10 XLM6,154,570 XLM110.958 XLM0.00259732 XLM0.00259732
2020-09-08 XLM5,744,421 XLM0.01548346 XLM0.00238127 XLM0.00259732
2020-09-07 XLM5,744,346 XLM28.612604 XLM0.00242428 XLM0.00238127
2020-09-03 XLM8,226,723 XLM4.366254 XLM0.00375175 XLM0.00242428
2020-09-02 XLM8,226,723 XLM4.366254 XLM0.00375175 XLM0.00375175
2020-09-01 XLM8,222,358 XLM4.645912 XLM0.00347201 XLM0.00375175
2020-08-31 XLM8,203,462 XLM36.901290 XLM0.00346228 XLM0.00347201
2020-08-30 XLM8,203,462 XLM36.901290 XLM0.00346228 XLM0.00346228
2020-08-28 XLM4,170,934 XLM47.678652 XLM0.00176038 XLM0.00346228
2020-08-27 XLM4,170,934 XLM47.678652 XLM0.00176038 XLM0.00176038
2020-08-25 XLM3,823,877 XLM2.465001 XLM0.00328667 XLM0.00176038
2020-08-24 XLM3,122,631 XLM0.01684876 XLM0.00161394 XLM0.00328667
2020-08-23 XLM3,122,631 XLM0.01684876 XLM0.00161394 XLM0.00161394
2020-08-19 XLM3,129,597 XLM0.55259560 XLM0.00131798 XLM0.00161394
2020-08-18 XLM2,527,885 XLM0.58062001 XLM0.00106700 XLM0.00131798
2020-08-17 XLM2,527,885 XLM0.58062001 XLM0.00106700 XLM0.00106700
2020-08-06 XLM8,216,051 XLM0.01734112 XLM0.00346822 XLM0.00106700
2020-08-05 XLM8,216,051 XLM0.01734112 XLM0.00346822 XLM0.00346822
2020-08-04 XLM6,328,541 XLM2.695291 XLM0.00085304 XLM0.00346822
2020-08-03 XLM6,467,265 XLM5.343001 XLM0.00267150 XLM0.00085304
2020-08-02 XLM10,561,663 XLM134.312 XLM0.00232132 XLM0.00267150
2020-08-01 XLM10,561,663 XLM134.312 XLM0.00232132 XLM0.00232132
2020-07-29 XLM6,248,709 XLM0.02229248 XLM0.00445850 XLM0.00232132
2020-07-28 XLM5,860,712 XLM69.640 XLM0.00263791 XLM0.00445850
2020-07-27 XLM5,860,712 XLM69.640 XLM0.00263791 XLM0.00263791
2020-07-25 XLM5,860,571 XLM0.10743501 XLM0.00247414 XLM0.00263791
2020-07-24 XLM5,468,480 XLM0.03047554 XLM0.00230863 XLM0.00247414
2020-07-23 XLM6,969,060 XLM25.692995 XLM0.00293597 XLM0.00230863
2020-07-22 XLM9,120,436 XLM4,121 XLM0.00385044 XLM0.00293597
2020-07-21 XLM8,708,840 XLM0.90904069 XLM0.00372707 XLM0.00385044
2020-07-20 XLM8,746,395 XLM36.421539 XLM0.00369257 XLM0.00372707
2020-07-19 XLM4,860,144 XLM175.027 XLM0.00360802 XLM0.00369257
2020-07-18 XLM4,860,144 XLM175.027 XLM0.00360802 XLM0.00360802
2020-07-15 XLM5,373,829 XLM34.930131 XLM0.00205188 XLM0.00360802
2020-07-14 XLM5,373,829 XLM34.930131 XLM0.00205188 XLM0.00205188
2020-07-13 XLM5,389,621 XLM72.288 XLM0.00226881 XLM0.00205188
2020-07-12 XLM5,389,620 XLM45.510526 XLM0.00227553 XLM0.00226881
2020-07-11 XLM5,740,446 XLM163.505 XLM0.00242367 XLM0.00227553
2020-07-10 XLM10,738,389 XLM0.02266932 XLM0.00453386 XLM0.00242367
2020-07-09 XLM6,633,429 XLM14.114871 XLM0.00280072 XLM0.00453386
2020-07-08 XLM7,348,690 XLM80.137 XLM0.00308219 XLM0.00280072
2020-07-07 XLM14,228,771 XLM0.03003804 XLM0.00600761 XLM0.00308219
2020-07-06 XLM8,401,384 XLM30.002625 XLM0.00300026 XLM0.00600761
2020-07-05 XLM7,983,127 XLM2,604 XLM0.00349789 XLM0.00300026
2020-07-04 XLM11,399,943 XLM0.40912963 XLM0.00481329 XLM0.00349789
2020-07-03 XLM14,562,358 XLM9.423767 XLM0.00615818 XLM0.00481329
2020-07-02 XLM11,236,104 XLM17.434228 XLM0.00471964 XLM0.00615818
2020-07-01 XLM11,645,273 XLM14.244553 XLM0.00491643 XLM0.00471964
2020-06-30 XLM15,944,698 XLM1.053452 XLM0.00668879 XLM0.00491643
2020-06-29 XLM12,388,144 XLM39.771691 XLM0.00523061 XLM0.00668879
2020-06-28 XLM12,047,204 XLM0.05086669 XLM0.00508667 XLM0.00523061
2020-06-27 XLM15,251,642 XLM0.03218972 XLM0.00643794 XLM0.00508667
2020-06-26 XLM11,975,629 XLM0.79737469 XLM0.00505910 XLM0.00643794
2020-06-25 XLM11,796,529 XLM78.535 XLM0.00497886 XLM0.00505910
2020-06-24 XLM11,810,830 XLM0.03171264 XLM0.00634253 XLM0.00497886
2020-06-23 XLM15,388,856 XLM49.868612 XLM0.00498691 XLM0.00634253
2020-06-22 XLM15,350,564 XLM1.033132 XLM0.00649769 XLM0.00498691
2020-06-21 XLM11,090,961 XLM115.315 XLM0.00468300 XLM0.00649769
2020-06-20 XLM17,144,977 XLM31.127723 XLM0.00723924 XLM0.00468300
2020-06-19 XLM17,005,024 XLM31.148868 XLM0.00722425 XLM0.00723924
2020-06-18 XLM17,408,649 XLM33.598226 XLM0.00738188 XLM0.00722425
2020-06-17 XLM12,635,566 XLM326.380 XLM0.00533524 XLM0.00738188
2020-06-16 XLM14,195,096 XLM367.700 XLM0.00835067 XLM0.00533524
2020-06-15 XLM14,195,096 XLM367.700 XLM0.00835067 XLM0.00835067
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android