NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.5514 | $0.7992 | $0.5130 | $0.5227 | $460,860 | $8,457,836 |
| 2016-09-02 | $0.5309 | $0.6064 | $0.4925 | $0.5071 | $205,106 | $8,205,250 |
| 2016-09-03 | $0.5080 | $0.5548 | $0.3837 | $0.4131 | $356,487 | $6,684,379 |
| 2016-09-04 | $0.4118 | $0.4754 | $0.3941 | $0.4418 | $97,211.90 | $7,148,211 |
| 2016-09-05 | $0.4419 | $0.4906 | $0.4340 | $0.4615 | $37,256.00 | $7,467,054 |
| 2016-09-06 | $0.4615 | $0.4875 | $0.3963 | $0.4552 | $130,174 | $7,365,217 |
| 2016-09-07 | $0.4552 | $0.5704 | $0.4165 | $0.4947 | $105,992 | $8,004,586 |
| 2016-09-08 | $0.4947 | $0.5123 | $0.4447 | $0.4543 | $75,047.70 | $7,351,383 |
| 2016-09-09 | $0.4512 | $0.4668 | $0.4140 | $0.4360 | $66,918.90 | $7,054,480 |
| 2016-09-10 | $0.4380 | $0.4477 | $0.4185 | $0.4228 | $87,730.90 | $6,840,791 |
| 2016-09-11 | $0.4228 | $0.4868 | $0.4226 | $0.4334 | $62,219.20 | $7,012,299 |
| 2016-09-12 | $0.4361 | $0.4457 | $0.4105 | $0.4267 | $51,531.50 | $6,903,278 |
| 2016-09-13 | $0.4268 | $0.4347 | $0.4059 | $0.4232 | $57,048.00 | $6,846,842 |
| 2016-09-14 | $0.4233 | $0.4280 | $0.3734 | $0.3974 | $152,621 | $6,430,304 |
| 2016-09-15 | $0.3974 | $0.4363 | $0.3769 | $0.3855 | $94,687.60 | $6,237,892 |
| 2016-09-16 | $0.3855 | $0.3903 | $0.3380 | $0.3553 | $40,569.00 | $5,748,123 |
| 2016-09-17 | $0.3553 | $0.3641 | $0.3410 | $0.3589 | $17,889.20 | $5,807,002 |
| 2016-09-18 | $0.3588 | $0.3679 | $0.3510 | $0.3622 | $7,093.60 | $5,859,700 |
| 2016-09-19 | $0.3621 | $0.3666 | $0.3443 | $0.3536 | $15,246.20 | $5,721,539 |
| 2016-09-20 | $0.3536 | $0.3707 | $0.3420 | $0.3478 | $19,784.40 | $5,626,902 |
| 2016-09-21 | $0.3493 | $0.3548 | $0.2116 | $0.2756 | $299,455 | $4,459,208 |
| 2016-09-22 | $0.2756 | $0.3107 | $0.2406 | $0.2564 | $95,022.60 | $4,148,827 |
| 2016-09-23 | $0.2571 | $0.2681 | $0.2361 | $0.2472 | $55,173.50 | $3,999,502 |
| 2016-09-24 | $0.2472 | $0.2531 | $0.2357 | $0.2414 | $23,937.60 | $3,905,221 |
| 2016-09-25 | $0.2411 | $0.3121 | $0.2285 | $0.2932 | $137,518 | $4,744,720 |
| 2016-09-26 | $0.2969 | $0.2970 | $0.2549 | $0.2731 | $40,153.20 | $4,418,273 |
| 2016-09-27 | $0.2730 | $0.2732 | $0.1954 | $0.2292 | $151,696 | $3,709,055 |
| 2016-09-28 | $0.2292 | $0.3255 | $0.2257 | $0.2662 | $158,481 | $4,306,841 |
| 2016-09-29 | $0.2662 | $0.2933 | $0.2485 | $0.2830 | $48,449.20 | $4,578,422 |
| 2016-09-30 | $0.2773 | $0.3986 | $0.2725 | $0.3079 | $430,734 | $4,982,129 |