NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.04040 | $0.04538 | $0.04019 | $0.04450 | $600.52 | $259,094 |
| 2016-02-02 | $0.04452 | $0.05184 | $0.04416 | $0.04793 | $268.98 | $279,037 |
| 2016-02-03 | $0.04780 | $0.04783 | $0.03807 | $0.04075 | $858.77 | $237,276 |
| 2016-02-04 | $0.04075 | $0.04480 | $0.03906 | $0.04344 | $263.17 | $252,892 |
| 2016-02-05 | $0.04344 | $0.04366 | $0.03962 | $0.04160 | $358.33 | $242,195 |
| 2016-02-06 | $0.04164 | $0.04396 | $0.04053 | $0.04147 | $119.41 | $241,417 |
| 2016-02-07 | $0.04147 | $0.04163 | $0.04091 | $0.04111 | $63.59 | $239,331 |
| 2016-02-08 | $0.04111 | $0.05084 | $0.04111 | $0.04408 | $2,466.17 | $256,644 |
| 2016-02-09 | $0.04409 | $0.04454 | $0.04177 | $0.04361 | $110.03 | $253,905 |
| 2016-02-10 | $0.04361 | $0.04509 | $0.03766 | $0.03967 | $637.82 | $230,989 |
| 2016-02-11 | $0.03968 | $0.04115 | $0.02970 | $0.03581 | $979.96 | $208,474 |
| 2016-02-12 | $0.03581 | $0.03929 | $0.02899 | $0.03929 | $1,996.77 | $228,723 |
| 2016-02-13 | $0.03929 | $0.04025 | $0.03572 | $0.03890 | $654.81 | $226,472 |
| 2016-02-14 | $0.03900 | $0.04062 | $0.03649 | $0.04062 | $1,043.00 | $236,478 |
| 2016-02-15 | $0.04062 | $0.04094 | $0.03214 | $0.03215 | $587.59 | $187,192 |
| 2016-02-16 | $0.03463 | $0.03677 | $0.02916 | $0.03510 | $947.12 | $204,331 |
| 2016-02-17 | $0.03512 | $0.03623 | $0.02950 | $0.03366 | $809.68 | $195,999 |
| 2016-02-18 | $0.03367 | $0.03424 | $0.02101 | $0.02647 | $2,568.88 | $154,095 |
| 2016-02-19 | $0.02325 | $0.02944 | $0.02113 | $0.02743 | $5,977.02 | $159,681 |
| 2016-02-20 | $0.02792 | $0.03544 | $0.02011 | $0.02845 | $5,097.38 | $167,827 |
| 2016-02-21 | $0.02837 | $0.02930 | $0.02544 | $0.02724 | $2,454.93 | $160,676 |
| 2016-02-22 | $0.02725 | $0.02726 | $0.02014 | $0.02241 | $1,843.86 | $133,999 |
| 2016-02-23 | $0.02244 | $0.04535 | $0.01834 | $0.03605 | $3,461.09 | $215,545 |
| 2016-02-24 | $0.03607 | $0.03723 | $0.02436 | $0.02821 | $1,654.63 | $168,688 |
| 2016-02-25 | $0.02820 | $0.02827 | $0.02228 | $0.02421 | $3,196.08 | $144,769 |
| 2016-02-26 | $0.02421 | $0.02569 | $0.02162 | $0.02417 | $858.30 | $144,528 |
| 2016-02-27 | $0.02424 | $0.02435 | $0.01895 | $0.02327 | $800.76 | $139,145 |
| 2016-02-28 | $0.02327 | $0.02327 | $0.01837 | $0.02054 | $1,335.91 | $122,791 |
| 2016-02-29 | $0.02053 | $0.02152 | $0.01932 | $0.02143 | $1,456.59 | $128,124 |