NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1444 | $0.1467 | $0.1382 | $0.1420 | $14,415.40 | $2,298,142 |
| 2017-10-02 | $0.1425 | $0.1467 | $0.1366 | $0.1385 | $11,813.80 | $2,240,348 |
| 2017-10-03 | $0.1385 | $0.1411 | $0.1151 | $0.1252 | $32,830.60 | $2,025,687 |
| 2017-10-04 | $0.1255 | $0.1289 | $0.1177 | $0.1205 | $14,429.60 | $1,950,321 |
| 2017-10-05 | $0.1206 | $0.1320 | $0.1185 | $0.1224 | $24,570.70 | $1,981,192 |
| 2017-10-06 | $0.1224 | $0.1287 | $0.1185 | $0.1258 | $10,030.30 | $2,035,363 |
| 2017-10-07 | $0.1258 | $0.1432 | $0.1247 | $0.1397 | $26,640.30 | $2,260,751 |
| 2017-10-08 | $0.1394 | $0.1558 | $0.1354 | $0.1356 | $36,795.10 | $2,194,170 |
| 2017-10-09 | $0.1356 | $0.1368 | $0.1229 | $0.1250 | $20,096.10 | $2,022,888 |
| 2017-10-10 | $0.1250 | $0.1336 | $0.1176 | $0.1216 | $30,107.90 | $1,967,715 |
| 2017-10-11 | $0.1216 | $0.1344 | $0.1195 | $0.1250 | $24,435.10 | $2,022,338 |
| 2017-10-12 | $0.1282 | $0.1509 | $0.1254 | $0.1357 | $59,973.90 | $2,194,882 |
| 2017-10-13 | $0.1361 | $0.1405 | $0.1087 | $0.1159 | $42,212.00 | $1,874,502 |
| 2017-10-14 | $0.1159 | $0.1159 | $0.09647 | $0.1007 | $21,487.70 | $1,629,261 |
| 2017-10-15 | $0.1009 | $0.1040 | $0.09085 | $0.09499 | $19,569.50 | $1,536,857 |
| 2017-10-16 | $0.09420 | $0.1045 | $0.09057 | $0.09759 | $32,796.30 | $1,579,055 |
| 2017-10-17 | $0.09686 | $0.1095 | $0.09582 | $0.1063 | $10,296.20 | $1,719,837 |
| 2017-10-18 | $0.1063 | $0.1130 | $0.09432 | $0.1130 | $16,106.40 | $1,828,777 |
| 2017-10-19 | $0.1110 | $0.1143 | $0.09733 | $0.1037 | $10,369.60 | $1,677,542 |
| 2017-10-20 | $0.1037 | $0.1076 | $0.09003 | $0.09659 | $10,980.00 | $1,562,757 |
| 2017-10-21 | $0.09674 | $0.09919 | $0.08930 | $0.09108 | $9,873.70 | $1,473,674 |
| 2017-10-22 | $0.09111 | $0.09906 | $0.08662 | $0.09474 | $12,131.40 | $1,532,972 |
| 2017-10-23 | $0.09459 | $0.09825 | $0.08513 | $0.08912 | $4,318.09 | $1,441,929 |
| 2017-10-24 | $0.08892 | $0.1103 | $0.08606 | $0.1043 | $26,384.00 | $1,687,720 |
| 2017-10-25 | $0.1034 | $0.1309 | $0.09940 | $0.1200 | $68,869.30 | $1,941,244 |
| 2017-10-26 | $0.1200 | $0.1231 | $0.1051 | $0.1138 | $20,959.50 | $1,840,734 |
| 2017-10-27 | $0.1138 | $0.1163 | $0.1018 | $0.1032 | $11,102.90 | $1,670,245 |
| 2017-10-28 | $0.1035 | $0.1113 | $0.1024 | $0.1038 | $12,486.60 | $1,678,837 |
| 2017-10-29 | $0.1056 | $0.1228 | $0.1029 | $0.1079 | $51,071.00 | $1,745,498 |
| 2017-10-30 | $0.1072 | $0.1085 | $0.09695 | $0.1003 | $33,467.00 | $1,623,598 |
| 2017-10-31 | $0.1000 | $0.1248 | $0.09596 | $0.1096 | $74,323.30 | $1,772,729 |