NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1039 | $0.1114 | $0.09981 | $0.1041 | $18,354.60 | $1,684,500 |
| 2017-11-02 | $0.1042 | $0.1237 | $0.09573 | $0.1090 | $31,666.60 | $1,763,685 |
| 2017-11-03 | $0.1071 | $0.1148 | $0.09971 | $0.1044 | $16,779.70 | $1,689,305 |
| 2017-11-04 | $0.1041 | $0.1212 | $0.1000 | $0.1172 | $32,708.50 | $1,896,587 |
| 2017-11-05 | $0.1170 | $0.1393 | $0.1117 | $0.1180 | $36,315.40 | $1,909,758 |
| 2017-11-06 | $0.1183 | $0.1255 | $0.1093 | $0.1149 | $27,087.50 | $1,859,697 |
| 2017-11-07 | $0.1148 | $0.1211 | $0.07256 | $0.09102 | $412,788 | $1,472,645 |
| 2017-11-08 | $0.09009 | $0.09009 | $0.05450 | $0.07535 | $812,441 | $1,219,148 |
| 2017-11-09 | $0.07243 | $0.07643 | $0.06480 | $0.06646 | $293,713 | $1,075,282 |
| 2017-11-10 | $0.06708 | $0.07079 | $0.05255 | $0.05338 | $125,962 | $863,698 |
| 2017-11-11 | $0.05319 | $0.05712 | $0.04773 | $0.05029 | $103,931 | $813,699 |
| 2017-11-12 | $0.05019 | $0.05019 | $0.03924 | $0.04150 | $77,874.80 | $671,549 |
| 2017-11-13 | $0.04115 | $0.04564 | $0.03908 | $0.04210 | $40,369.40 | $681,181 |
| 2017-11-14 | $0.04127 | $0.04283 | $0.03734 | $0.03925 | $63,765.00 | $635,000 |
| 2017-11-15 | $0.03960 | $0.04585 | $0.03278 | $0.03814 | $119,325 | $617,125 |
| 2017-11-16 | $0.03812 | $0.03838 | $0.01264 | $0.02491 | $81,004.70 | $403,018 |
| 2017-11-17 | $0.02502 | $0.04108 | $0.01928 | $0.03989 | $224,689 | $645,474 |
| 2017-11-18 | $0.04012 | $0.04012 | $0.02839 | $0.03214 | $120,677 | $520,053 |
| 2017-11-19 | $0.03216 | $0.03269 | $0.02817 | $0.02849 | $47,736.00 | $460,918 |
| 2017-11-20 | $0.02847 | $0.03130 | $0.02480 | $0.02480 | $46,797.70 | $401,300 |
| 2017-11-21 | $0.02472 | $0.02798 | $0.02012 | $0.02388 | $70,387.90 | $386,354 |
| 2017-11-22 | $0.02394 | $0.02597 | $0.02192 | $0.02370 | $60,054.30 | $383,403 |
| 2017-11-23 | $0.02369 | $0.02380 | $0.02355 | $0.02360 | $59,822.10 | $381,921 |