NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02188 | $0.02350 | $0.02025 | $0.02096 | $694.14 | $142,137 |
| 2016-05-02 | $0.02097 | $0.02143 | $0.01998 | $0.02104 | $1,068.55 | $142,681 |
| 2016-05-03 | $0.02105 | $0.02444 | $0.02097 | $0.02405 | $825.99 | $163,054 |
| 2016-05-04 | $0.02405 | $0.02405 | $0.02048 | $0.02318 | $356.29 | $161,763 |
| 2016-05-05 | $0.02318 | $0.02331 | $0.02016 | $0.02048 | $2,513.90 | $142,976 |
| 2016-05-06 | $0.02048 | $0.02265 | $0.02046 | $0.02209 | $422.37 | $154,219 |
| 2016-05-07 | $0.02209 | $0.04066 | $0.02199 | $0.02896 | $29,151.40 | $202,106 |
| 2016-05-08 | $0.02896 | $0.02898 | $0.01929 | $0.02282 | $9,396.08 | $159,314 |
| 2016-05-09 | $0.02282 | $0.02427 | $0.01585 | $0.01883 | $11,853.70 | $135,170 |
| 2016-05-10 | $0.01883 | $0.02174 | $0.01826 | $0.01835 | $2,408.25 | $140,931 |
| 2016-05-11 | $0.01836 | $0.02039 | $0.01836 | $0.02004 | $1,013.70 | $153,888 |
| 2016-05-12 | $0.02004 | $0.02004 | $0.01816 | $0.01932 | $1,210.64 | $148,397 |
| 2016-05-13 | $0.01932 | $0.01935 | $0.01792 | $0.01836 | $1,991.21 | $141,019 |
| 2016-05-14 | $0.01836 | $0.02257 | $0.01767 | $0.02195 | $2,757.39 | $168,590 |
| 2016-05-15 | $0.02195 | $0.02246 | $0.02060 | $0.02166 | $518.77 | $166,338 |
| 2016-05-16 | $0.02165 | $0.02166 | $0.02005 | $0.02011 | $299.80 | $154,406 |
| 2016-05-17 | $0.02010 | $0.02229 | $0.02009 | $0.02183 | $207.78 | $167,625 |
| 2016-05-18 | $0.02183 | $0.02184 | $0.01923 | $0.02084 | $303.64 | $160,012 |
| 2016-05-19 | $0.02083 | $0.02299 | $0.02012 | $0.02018 | $824.92 | $154,972 |
| 2016-05-20 | $0.02014 | $0.02215 | $0.02008 | $0.02111 | $311.55 | $162,144 |
| 2016-05-21 | $0.02112 | $0.02119 | $0.02055 | $0.02088 | $72.26 | $160,363 |
| 2016-05-22 | $0.02088 | $0.02202 | $0.01989 | $0.02150 | $334.91 | $165,082 |
| 2016-05-23 | $0.02149 | $0.02255 | $0.02001 | $0.02221 | $835.33 | $170,582 |
| 2016-05-24 | $0.02221 | $0.02347 | $0.01967 | $0.01997 | $776.09 | $153,362 |
| 2016-05-25 | $0.01997 | $0.02231 | $0.01979 | $0.02153 | $2,656.08 | $165,332 |
| 2016-05-26 | $0.02153 | $0.02167 | $0.01825 | $0.01914 | $978.57 | $146,988 |
| 2016-05-27 | $0.01914 | $0.02117 | $0.01586 | $0.02068 | $3,264.55 | $158,850 |
| 2016-05-28 | $0.02067 | $0.02135 | $0.01748 | $0.01782 | $2,155.01 | $136,822 |
| 2016-05-29 | $0.01780 | $0.01917 | $0.01456 | $0.01876 | $792.09 | $144,084 |
| 2016-05-30 | $0.01878 | $0.01905 | $0.01580 | $0.01600 | $382.63 | $122,878 |
| 2016-05-31 | $0.01598 | $0.01748 | $0.01440 | $0.01502 | $2,845.41 | $115,350 |