Market Cap:

Noah Coin Noah Coin (NOAH)

0.000565 USD (-5.81%)
0.00000009 BTC (-6.19%)
0.00000269 ETH (-6.00%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
18,478,957 USD
2,885 BTC
87,772 ETH
Volume (24h)
1,151,872 USD
179.85 BTC
5,471 ETH
Circulating Supply
32,687,957,978 NOAH
Total Supply
91,584,000,000 NOAH

Historical data for Noah Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 11, 2018 0.000612 0.000628 0.000585 0.000602 234,597 19,678,020
Nov 10, 2018 0.000632 0.000663 0.000599 0.000612 374,389 20,009,999
Nov 09, 2018 0.000581 0.000655 0.000562 0.000632 583,114 20,657,318
Nov 08, 2018 0.000717 0.000724 0.000539 0.000579 1,488,000 18,912,599
Nov 07, 2018 0.000827 0.000940 0.000672 0.000721 284,047 23,567,004
Nov 06, 2018 0.000709 0.000849 0.000681 0.000826 1,142,500 26,933,472
Nov 05, 2018 0.000562 0.000754 0.000553 0.000710 1,605,110 23,223,977
Nov 04, 2018 0.000519 0.000566 0.000506 0.000563 534,304 18,393,906
Nov 03, 2018 0.000579 0.000589 0.000496 0.000518 779,812 16,920,987
Nov 02, 2018 0.000672 0.000680 0.000531 0.000584 1,820,200 19,103,921
Nov 01, 2018 0.000720 0.000785 0.000650 0.000671 1,527,530 21,918,681
Oct 31, 2018 0.000745 0.000782 0.000630 0.000721 1,661,960 23,560,499
Oct 30, 2018 0.000837 0.000855 0.000620 0.000751 2,757,330 24,532,607
Oct 29, 2018 0.001036 0.001131 0.000786 0.000827 2,589,100 27,042,290
Oct 28, 2018 0.000960 0.001038 0.000946 0.001027 355,051 33,566,937
Oct 27, 2018 0.000974 0.000984 0.000908 0.000956 465,866 31,263,221
Oct 26, 2018 0.000966 0.001001 0.000841 0.000977 1,559,910 31,940,384
Oct 25, 2018 0.001052 0.001094 0.000878 0.000967 1,646,270 31,619,389
Oct 24, 2018 0.001173 0.001186 0.000980 0.001043 1,123,200 34,095,828
Oct 23, 2018 0.001268 0.001293 0.001106 0.001177 922,924 38,484,514
Oct 22, 2018 0.001383 0.001410 0.001260 0.001262 427,432 41,237,167
Oct 21, 2018 0.001415 0.001454 0.001349 0.001384 323,305 45,240,788
Oct 20, 2018 0.001423 0.001438 0.001350 0.001414 557,924 46,229,598
Oct 19, 2018 0.001536 0.001536 0.001413 0.001423 435,094 46,508,427
Oct 18, 2018 0.001787 0.001820 0.001429 0.001517 1,357,470 49,575,538
Oct 17, 2018 0.001511 0.001797 0.001419 0.001795 1,599,530 58,667,693
Oct 16, 2018 0.001455 0.001592 0.001399 0.001509 1,023,050 49,332,339
Oct 15, 2018 0.001396 0.001422 0.001248 0.001371 1,013,710 44,803,750
Oct 14, 2018 0.001624 0.001733 0.001365 0.001395 1,090,820 45,586,626
Oct 13, 2018 0.002314 0.002350 0.001546 0.001631 3,258,850 53,312,425
* Earliest data in range (UTC time)
** Latest data in range (UTC time)