NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03444 | $0.04060 | $0.03254 | $0.03464 | $4,376.30 | $227,906 |
| 2016-04-02 | $0.03481 | $0.03639 | $0.03427 | $0.03639 | $729.22 | $239,434 |
| 2016-04-03 | $0.03639 | $0.03803 | $0.03380 | $0.03666 | $2,022.22 | $241,190 |
| 2016-04-04 | $0.03666 | $0.03677 | $0.02784 | $0.02976 | $2,938.32 | $195,847 |
| 2016-04-05 | $0.03140 | $0.03194 | $0.02707 | $0.03084 | $2,283.41 | $202,925 |
| 2016-04-06 | $0.03084 | $0.03087 | $0.02564 | $0.02645 | $1,334.01 | $174,029 |
| 2016-04-07 | $0.02646 | $0.02924 | $0.02283 | $0.02715 | $1,380.93 | $178,660 |
| 2016-04-08 | $0.02716 | $0.02979 | $0.02599 | $0.02733 | $2,170.86 | $179,798 |
| 2016-04-09 | $0.02733 | $0.02789 | $0.02648 | $0.02729 | $1,119.74 | $179,569 |
| 2016-04-10 | $0.02730 | $0.02744 | $0.02574 | $0.02591 | $2,078.12 | $170,514 |
| 2016-04-11 | $0.02592 | $0.02641 | $0.02444 | $0.02534 | $2,099.03 | $166,729 |
| 2016-04-12 | $0.02535 | $0.02611 | $0.02408 | $0.02421 | $1,791.60 | $159,292 |
| 2016-04-13 | $0.02420 | $0.02528 | $0.02334 | $0.02377 | $2,087.74 | $156,404 |
| 2016-04-14 | $0.02598 | $0.03193 | $0.02526 | $0.02782 | $8,976.70 | $183,032 |
| 2016-04-15 | $0.02782 | $0.02916 | $0.02539 | $0.02574 | $1,136.10 | $169,336 |
| 2016-04-16 | $0.02573 | $0.02604 | $0.02346 | $0.02440 | $1,900.55 | $160,530 |
| 2016-04-17 | $0.02441 | $0.02528 | $0.02389 | $0.02489 | $2,353.63 | $163,774 |
| 2016-04-18 | $0.02490 | $0.02567 | $0.02354 | $0.02357 | $878.16 | $159,817 |
| 2016-04-19 | $0.02358 | $0.02438 | $0.02356 | $0.02434 | $1,209.37 | $165,054 |
| 2016-04-20 | $0.02434 | $0.02492 | $0.02227 | $0.02346 | $4,230.09 | $159,086 |
| 2016-04-21 | $0.02347 | $0.02427 | $0.02213 | $0.02250 | $4,146.38 | $152,525 |
| 2016-04-22 | $0.02250 | $0.02851 | $0.02231 | $0.02644 | $3,333.77 | $179,227 |
| 2016-04-23 | $0.02644 | $0.02657 | $0.02340 | $0.02370 | $1,072.22 | $160,690 |
| 2016-04-24 | $0.02371 | $0.02432 | $0.02267 | $0.02294 | $1,510.61 | $155,564 |
| 2016-04-25 | $0.02294 | $0.02393 | $0.02284 | $0.02315 | $815.36 | $156,939 |
| 2016-04-26 | $0.02310 | $0.02454 | $0.02310 | $0.02425 | $1,687.96 | $164,436 |
| 2016-04-27 | $0.02425 | $0.02453 | $0.02077 | $0.02248 | $1,940.09 | $152,411 |
| 2016-04-28 | $0.02251 | $0.02408 | $0.02118 | $0.02357 | $800.13 | $159,773 |
| 2016-04-29 | $0.02356 | $0.02358 | $0.02192 | $0.02270 | $458.33 | $153,896 |
| 2016-04-30 | $0.02269 | $0.02371 | $0.02080 | $0.02187 | $561.72 | $148,296 |