NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.3080 | $0.3099 | $0.2460 | $0.2707 | $161,379 | $4,380,719 |
| 2016-10-02 | $0.2708 | $0.2765 | $0.2195 | $0.2445 | $122,269 | $3,956,204 |
| 2016-10-03 | $0.2376 | $0.2635 | $0.2281 | $0.2371 | $106,354 | $3,836,666 |
| 2016-10-04 | $0.2381 | $0.2499 | $0.2265 | $0.2340 | $60,740.50 | $3,785,327 |
| 2016-10-05 | $0.2340 | $0.2359 | $0.2189 | $0.2253 | $44,197.00 | $3,645,516 |
| 2016-10-06 | $0.2254 | $0.2308 | $0.2169 | $0.2215 | $48,684.30 | $3,583,417 |
| 2016-10-07 | $0.2215 | $0.2243 | $0.1980 | $0.2074 | $67,309.50 | $3,355,781 |
| 2016-10-08 | $0.2056 | $0.2182 | $0.1985 | $0.2161 | $15,184.50 | $3,496,417 |
| 2016-10-09 | $0.2170 | $0.2173 | $0.1976 | $0.2034 | $12,360.70 | $3,291,675 |
| 2016-10-10 | $0.2032 | $0.2098 | $0.1738 | $0.1798 | $35,889.60 | $2,908,582 |
| 2016-10-11 | $0.1812 | $0.1855 | $0.1491 | $0.1525 | $46,712.90 | $2,466,916 |
| 2016-10-12 | $0.1520 | $0.2223 | $0.1436 | $0.2003 | $110,210 | $3,240,174 |
| 2016-10-13 | $0.2050 | $0.2050 | $0.1624 | $0.1783 | $125,455 | $2,884,457 |
| 2016-10-14 | $0.1781 | $0.1819 | $0.1649 | $0.1733 | $17,669.50 | $2,803,606 |
| 2016-10-15 | $0.1717 | $0.1806 | $0.1638 | $0.1684 | $10,782.90 | $2,724,049 |
| 2016-10-16 | $0.1684 | $0.1692 | $0.1547 | $0.1606 | $6,351.88 | $2,597,828 |
| 2016-10-17 | $0.1606 | $0.1802 | $0.1546 | $0.1667 | $24,206.40 | $2,697,271 |
| 2016-10-18 | $0.1609 | $0.1734 | $0.1481 | $0.1558 | $24,820.50 | $2,520,666 |
| 2016-10-19 | $0.1558 | $0.1626 | $0.1483 | $0.1502 | $14,564.70 | $2,429,929 |
| 2016-10-20 | $0.1536 | $0.1627 | $0.1488 | $0.1553 | $24,922.60 | $2,512,010 |
| 2016-10-21 | $0.1552 | $0.1803 | $0.1543 | $0.1558 | $55,809.30 | $2,520,569 |
| 2016-10-22 | $0.1573 | $0.1770 | $0.1533 | $0.1724 | $21,235.30 | $2,788,704 |
| 2016-10-23 | $0.1725 | $0.1794 | $0.1658 | $0.1768 | $4,579.03 | $2,861,206 |
| 2016-10-24 | $0.1769 | $0.1838 | $0.1462 | $0.1545 | $55,713.70 | $2,499,810 |
| 2016-10-25 | $0.1545 | $0.1546 | $0.1130 | $0.1315 | $76,953.40 | $2,127,379 |
| 2016-10-26 | $0.1316 | $0.1344 | $0.1101 | $0.1159 | $26,924.10 | $1,875,925 |
| 2016-10-27 | $0.1119 | $0.1145 | $0.08898 | $0.09627 | $35,480.90 | $1,557,592 |
| 2016-10-28 | $0.09444 | $0.09950 | $0.06907 | $0.07830 | $25,708.80 | $1,266,934 |
| 2016-10-29 | $0.07832 | $0.08525 | $0.06458 | $0.07976 | $29,390.90 | $1,290,549 |
| 2016-10-30 | $0.07974 | $0.1202 | $0.07738 | $0.1072 | $36,128.90 | $1,733,849 |
| 2016-10-31 | $0.1102 | $0.1152 | $0.07902 | $0.08396 | $43,927.90 | $1,358,500 |