NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.4123 | $0.4400 | $0.3614 | $0.4100 | $85,106.30 | $5,259,834 |
| 2016-07-02 | $0.4194 | $0.4320 | $0.3867 | $0.4140 | $42,568.00 | $5,311,692 |
| 2016-07-03 | $0.4161 | $0.4891 | $0.3789 | $0.4891 | $48,081.10 | $6,274,973 |
| 2016-07-04 | $0.5055 | $0.5520 | $0.4230 | $0.5340 | $141,715 | $6,851,369 |
| 2016-07-05 | $0.5295 | $0.5450 | $0.4127 | $0.4374 | $103,779 | $5,655,213 |
| 2016-07-06 | $0.4368 | $0.5684 | $0.4085 | $0.5280 | $236,139 | $6,827,468 |
| 2016-07-07 | $0.5283 | $0.5456 | $0.4644 | $0.5008 | $151,556 | $6,474,935 |
| 2016-07-08 | $0.5015 | $0.5614 | $0.4865 | $0.5170 | $92,733.50 | $6,685,227 |
| 2016-07-09 | $0.5169 | $0.5274 | $0.4699 | $0.5001 | $105,730 | $6,466,827 |
| 2016-07-10 | $0.5002 | $0.5090 | $0.4239 | $0.4242 | $79,289.30 | $5,485,499 |
| 2016-07-11 | $0.4240 | $0.4498 | $0.3243 | $0.3694 | $262,518 | $4,776,686 |
| 2016-07-12 | $0.4123 | $0.4953 | $0.3802 | $0.4184 | $86,506.00 | $5,410,239 |
| 2016-07-13 | $0.4176 | $0.4777 | $0.3340 | $0.4200 | $160,517 | $5,430,965 |
| 2016-07-14 | $0.4405 | $0.4434 | $0.3802 | $0.3923 | $48,106.70 | $5,071,759 |
| 2016-07-15 | $0.3924 | $0.4059 | $0.3798 | $0.3926 | $25,315.60 | $5,076,569 |
| 2016-07-16 | $0.3936 | $0.3949 | $0.3327 | $0.3626 | $46,447.80 | $4,688,749 |
| 2016-07-17 | $0.3618 | $0.3641 | $0.2601 | $0.3325 | $58,486.90 | $4,299,261 |
| 2016-07-18 | $0.3328 | $0.3396 | $0.2726 | $0.2754 | $38,195.20 | $3,560,420 |
| 2016-07-19 | $0.2752 | $0.2927 | $0.2186 | $0.2722 | $82,085.90 | $3,520,092 |
| 2016-07-20 | $0.2722 | $0.2894 | $0.2530 | $0.2691 | $39,594.40 | $3,479,104 |
| 2016-07-21 | $0.2690 | $0.4505 | $0.2688 | $0.3612 | $159,320 | $4,670,854 |
| 2016-07-22 | $0.3577 | $0.4521 | $0.3553 | $0.3917 | $159,058 | $4,616,124 |
| 2016-07-23 | $0.3918 | $0.4045 | $0.3224 | $0.3946 | $91,991.10 | $4,887,476 |
| 2016-07-24 | $0.3946 | $0.4073 | $0.3285 | $0.3308 | $112,058 | $4,097,493 |
| 2016-07-25 | $0.3309 | $0.3932 | $0.3309 | $0.3655 | $38,327.30 | $4,526,791 |
| 2016-07-26 | $0.3656 | $0.3748 | $0.3019 | $0.3369 | $84,166.40 | $4,172,620 |
| 2016-07-27 | $0.3274 | $0.4804 | $0.3270 | $0.4566 | $127,601 | $5,655,129 |
| 2016-07-28 | $0.4566 | $0.4895 | $0.4296 | $0.4893 | $28,637.70 | $6,059,743 |
| 2016-07-29 | $0.4830 | $0.5528 | $0.4048 | $0.4557 | $89,047.00 | $5,643,586 |
| 2016-07-30 | $0.4549 | $0.4739 | $0.4433 | $0.4566 | $15,580.80 | $5,655,352 |
| 2016-07-31 | $0.4566 | $0.4586 | $0.3984 | $0.4183 | $41,798.90 | $5,180,862 |