NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02141 | $0.02297 | $0.01981 | $0.01995 | $1,185.64 | $119,283 |
| 2016-03-02 | $0.01995 | $0.02396 | $0.01992 | $0.02174 | $550.23 | $130,014 |
| 2016-03-03 | $0.02172 | $0.02376 | $0.02084 | $0.02143 | $263.77 | $128,150 |
| 2016-03-04 | $0.02144 | $0.02253 | $0.02002 | $0.02075 | $116.67 | $124,089 |
| 2016-03-05 | $0.02073 | $0.02075 | $0.01971 | $0.02050 | $220.14 | $122,578 |
| 2016-03-06 | $0.02049 | $0.02185 | $0.01947 | $0.02012 | $193.30 | $120,329 |
| 2016-03-07 | $0.02013 | $0.02079 | $0.01859 | $0.01997 | $260.55 | $119,412 |
| 2016-03-08 | $0.01996 | $0.02209 | $0.01731 | $0.02005 | $772.91 | $119,852 |
| 2016-03-09 | $0.02004 | $0.02557 | $0.01993 | $0.02232 | $3,915.72 | $133,446 |
| 2016-03-10 | $0.02232 | $0.02232 | $0.02041 | $0.02151 | $1,824.57 | $128,635 |
| 2016-03-11 | $0.02159 | $0.04987 | $0.02117 | $0.04464 | $7,247.40 | $266,919 |
| 2016-03-12 | $0.04432 | $0.07048 | $0.03356 | $0.04137 | $16,197.40 | $247,354 |
| 2016-03-13 | $0.04135 | $0.04229 | $0.03635 | $0.03743 | $9,130.60 | $227,553 |
| 2016-03-14 | $0.03743 | $0.03749 | $0.02767 | $0.02870 | $3,246.21 | $174,461 |
| 2016-03-15 | $0.02870 | $0.03068 | $0.02563 | $0.02563 | $1,521.12 | $155,785 |
| 2016-03-16 | $0.02672 | $0.02748 | $0.02402 | $0.02732 | $2,214.90 | $166,105 |
| 2016-03-17 | $0.02732 | $0.02764 | $0.02417 | $0.02495 | $1,806.42 | $148,023 |
| 2016-03-18 | $0.02495 | $0.02902 | $0.02328 | $0.02790 | $2,089.06 | $165,492 |
| 2016-03-19 | $0.02789 | $0.02789 | $0.01995 | $0.02487 | $5,387.34 | $152,504 |
| 2016-03-20 | $0.02487 | $0.02489 | $0.02086 | $0.02088 | $3,471.49 | $128,049 |
| 2016-03-21 | $0.02087 | $0.02306 | $0.02084 | $0.02206 | $1,375.56 | $135,248 |
| 2016-03-22 | $0.02206 | $0.02406 | $0.02143 | $0.02341 | $1,957.18 | $143,555 |
| 2016-03-23 | $0.02342 | $0.02676 | $0.02178 | $0.02611 | $3,106.17 | $161,350 |
| 2016-03-24 | $0.02683 | $0.03268 | $0.02556 | $0.02669 | $3,850.92 | $164,949 |
| 2016-03-25 | $0.02669 | $0.02952 | $0.02523 | $0.02523 | $1,526.74 | $160,978 |
| 2016-03-26 | $0.02580 | $0.02655 | $0.02436 | $0.02515 | $1,007.06 | $160,426 |
| 2016-03-27 | $0.02515 | $0.03182 | $0.02378 | $0.02604 | $3,073.33 | $166,103 |
| 2016-03-28 | $0.02471 | $0.02670 | $0.02246 | $0.02554 | $1,801.24 | $162,915 |
| 2016-03-29 | $0.02554 | $0.02738 | $0.02531 | $0.02691 | $635.29 | $171,714 |
| 2016-03-30 | $0.02643 | $0.04039 | $0.02637 | $0.04024 | $11,128.40 | $256,730 |
| 2016-03-31 | $0.04083 | $0.04881 | $0.03304 | $0.03443 | $17,250.40 | $219,672 |