NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.4181 | $0.4220 | $0.3692 | $0.3758 | $33,838.80 | $4,653,835 |
| 2016-08-02 | $0.3760 | $0.4065 | $0.3293 | $0.3293 | $53,242.30 | $4,077,838 |
| 2016-08-03 | $0.3306 | $0.3599 | $0.3151 | $0.3387 | $58,277.00 | $4,194,925 |
| 2016-08-04 | $0.3387 | $0.3755 | $0.3387 | $0.3624 | $17,690.20 | $4,488,150 |
| 2016-08-05 | $0.3641 | $0.3746 | $0.3523 | $0.3524 | $12,266.60 | $4,365,032 |
| 2016-08-06 | $0.3523 | $0.3732 | $0.3339 | $0.3505 | $27,685.70 | $4,340,770 |
| 2016-08-07 | $0.3505 | $0.3530 | $0.3067 | $0.3375 | $34,853.90 | $4,180,373 |
| 2016-08-08 | $0.3376 | $0.3773 | $0.3242 | $0.3758 | $12,711.10 | $4,654,405 |
| 2016-08-09 | $0.3759 | $0.4367 | $0.3511 | $0.3720 | $47,370.00 | $4,607,738 |
| 2016-08-10 | $0.3719 | $0.4484 | $0.3696 | $0.4185 | $55,692.60 | $5,183,203 |
| 2016-08-11 | $0.4187 | $0.4311 | $0.3730 | $0.3803 | $19,585.80 | $4,709,406 |
| 2016-08-12 | $0.3801 | $0.4103 | $0.3557 | $0.3805 | $8,066.29 | $4,712,762 |
| 2016-08-13 | $0.3805 | $0.4080 | $0.3585 | $0.3718 | $25,358.20 | $4,604,568 |
| 2016-08-14 | $0.3718 | $0.3728 | $0.3533 | $0.3607 | $17,041.50 | $4,467,467 |
| 2016-08-15 | $0.3608 | $0.3878 | $0.3512 | $0.3534 | $14,180.70 | $4,377,144 |
| 2016-08-16 | $0.3535 | $0.3871 | $0.3352 | $0.3483 | $38,515.80 | $4,313,907 |
| 2016-08-17 | $0.3541 | $0.3667 | $0.3346 | $0.3540 | $22,386.10 | $4,384,513 |
| 2016-08-18 | $0.3539 | $0.3876 | $0.3404 | $0.3736 | $17,734.30 | $4,627,009 |
| 2016-08-19 | $0.3760 | $0.3817 | $0.3218 | $0.3462 | $49,327.90 | $4,287,515 |
| 2016-08-20 | $0.3507 | $0.3607 | $0.3393 | $0.3425 | $9,458.66 | $4,241,988 |
| 2016-08-21 | $0.3425 | $0.3754 | $0.3423 | $0.3556 | $5,928.73 | $4,404,131 |
| 2016-08-22 | $0.3555 | $0.3739 | $0.3321 | $0.3493 | $25,864.80 | $4,326,093 |
| 2016-08-23 | $0.3493 | $0.3620 | $0.3330 | $0.3412 | $12,815.30 | $4,225,528 |
| 2016-08-24 | $0.3411 | $0.3867 | $0.3273 | $0.3631 | $76,723.40 | $4,496,448 |
| 2016-08-25 | $0.3631 | $0.4598 | $0.3631 | $0.4037 | $249,055 | $5,000,042 |
| 2016-08-26 | $0.3999 | $0.4085 | $0.3510 | $0.3965 | $74,746.50 | $4,950,710 |
| 2016-08-27 | $0.3966 | $0.4725 | $0.3964 | $0.4414 | $115,464 | $5,511,420 |
| 2016-08-28 | $0.4409 | $0.7947 | $0.4328 | $0.6775 | $509,414 | $8,458,791 |
| 2016-08-29 | $0.7281 | $0.9683 | $0.6666 | $0.7748 | $396,927 | $9,867,417 |
| 2016-08-30 | $0.7830 | $0.8678 | $0.6399 | $0.8671 | $293,790 | $11,064,399 |
| 2016-08-31 | $0.8549 | $0.8914 | $0.5388 | $0.5553 | $530,328 | $7,085,021 |