Market Cap:

Noah Coin Noah Coin (NOAH)

0.001196 USD (8.51%)
0.00000018 BTC (4.28%)
0.00000490 ETH (-4.61%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
39,087,340 USD
5,816 BTC
160,215 ETH
Volume (24h)
454,145 USD
67.58 BTC
1,861 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
Sep 20, 2018 0.001115 0.001135 0.001084 0.001128 350,214 36,441,117
Sep 19, 2018 0.001090 0.001136 0.001057 0.001114 272,163 35,633,947
Sep 18, 2018 0.000968 0.001122 0.000955 0.001089 598,342 31,627,005
Sep 17, 2018 0.001176 0.001204 0.000925 0.000959 898,767 38,427,073
Sep 16, 2018 0.001120 0.001198 0.001053 0.001174 408,120 36,606,168
Sep 15, 2018 0.001164 0.001175 0.001096 0.001117 306,259 38,035,579
Sep 14, 2018 0.001116 0.001184 0.001080 0.001173 425,258 36,484,575
Sep 13, 2018 0.001226 0.001412 0.001008 0.001110 1,020,370 40,075,426
Sep 12, 2018 0.000989 0.001332 0.000946 0.001226 833,294 32,320,143
Sep 11, 2018 0.000941 0.000990 0.000935 0.000989 282,332 30,750,144
Sep 10, 2018 0.000902 0.000966 0.000900 0.000950 286,829 29,478,552
Sep 09, 2018 0.000906 0.000958 0.000889 0.000902 217,993 29,615,245
Sep 08, 2018 0.000950 0.000989 0.000884 0.000911 272,792 31,057,942
Sep 07, 2018 0.001004 0.001108 0.000922 0.000949 665,871 32,823,465
Sep 06, 2018 0.000976 0.001028 0.000903 0.001005 492,346 31,891,735
Sep 05, 2018 0.001349 0.001432 0.000934 0.000958 1,023,560 44,095,044
Sep 04, 2018 0.001429 0.001450 0.001281 0.001350 473,595 46,717,574
Sep 03, 2018 0.001572 0.001721 0.001386 0.001424 654,142 51,399,739
Sep 02, 2018 0.001875 0.001899 0.001502 0.001569 692,218 61,289,916
Sep 01, 2018 0.002061 0.002174 0.001616 0.001871 1,500,180 67,371,772
Aug 31, 2018 0.002553 0.002646 0.002041 0.002063 1,150,370 83,450,473
Aug 30, 2018 0.003132 0.003809 0.001804 0.002550 5,784,400 102,393,003
Aug 29, 2018 0.001406 0.003115 0.001361 0.003115 2,867,720 45,945,554
Aug 28, 2018 0.001177 0.001421 0.001168 0.001414 368,303 38,465,027
Aug 27, 2018 0.001119 0.001177 0.001102 0.001177 284,464 36,581,289
Aug 26, 2018 0.001150 0.001158 0.001096 0.001116 204,411 37,593,744
Aug 25, 2018 0.001174 0.001211 0.001113 0.001146 212,674 38,391,321
Aug 24, 2018 0.001112 0.001177 0.001087 0.001176 215,923 36,357,449
Aug 23, 2018 0.001046 0.001111 0.000997 0.001111 372,203 34,199,007
Aug 22, 2018 0.001047 0.001159 0.001032 0.001045 303,833 34,228,419
* Earliest data in range (UTC time)
** Latest data in range (UTC time)