NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.08402 | $0.1087 | $0.07486 | $0.09570 | $23,271.40 | $1,548,476 |
| 2016-11-02 | $0.09573 | $0.09768 | $0.08640 | $0.09123 | $12,812.50 | $1,476,122 |
| 2016-11-03 | $0.09143 | $0.1031 | $0.08287 | $0.09485 | $16,371.60 | $1,534,629 |
| 2016-11-04 | $0.09489 | $0.09611 | $0.08661 | $0.09117 | $10,936.60 | $1,475,100 |
| 2016-11-05 | $0.09115 | $0.09902 | $0.08787 | $0.09758 | $5,764.79 | $1,578,908 |
| 2016-11-06 | $0.09887 | $0.1020 | $0.09296 | $0.09460 | $5,995.97 | $1,530,610 |
| 2016-11-07 | $0.09457 | $0.09457 | $0.08679 | $0.09064 | $9,661.07 | $1,466,482 |
| 2016-11-08 | $0.09067 | $0.09242 | $0.08552 | $0.08590 | $7,063.05 | $1,389,922 |
| 2016-11-09 | $0.08469 | $0.08756 | $0.06898 | $0.07672 | $35,286.10 | $1,241,309 |
| 2016-11-10 | $0.07674 | $0.08563 | $0.06991 | $0.06993 | $7,376.61 | $1,131,472 |
| 2016-11-11 | $0.07618 | $0.08017 | $0.06844 | $0.07400 | $9,567.45 | $1,197,390 |
| 2016-11-12 | $0.07249 | $0.08058 | $0.07186 | $0.07824 | $8,310.11 | $1,265,978 |
| 2016-11-13 | $0.07824 | $0.07862 | $0.06536 | $0.06536 | $16,096.40 | $1,057,564 |
| 2016-11-14 | $0.06559 | $0.07149 | $0.06257 | $0.06516 | $37,731.00 | $1,054,349 |
| 2016-11-15 | $0.06520 | $0.06989 | $0.06000 | $0.06622 | $17,775.70 | $1,071,511 |
| 2016-11-16 | $0.06618 | $0.07089 | $0.05293 | $0.05412 | $40,084.30 | $875,620 |
| 2016-11-17 | $0.05411 | $0.06234 | $0.05411 | $0.05989 | $20,916.80 | $969,053 |
| 2016-11-18 | $0.05986 | $0.07742 | $0.05464 | $0.06913 | $36,523.60 | $1,118,559 |
| 2016-11-19 | $0.06911 | $0.07866 | $0.06666 | $0.06973 | $25,681.40 | $1,128,210 |
| 2016-11-20 | $0.06943 | $0.06952 | $0.06349 | $0.06572 | $2,809.07 | $1,063,424 |
| 2016-11-21 | $0.06573 | $0.06686 | $0.06378 | $0.06392 | $2,348.90 | $1,034,298 |
| 2016-11-22 | $0.06390 | $0.06934 | $0.06277 | $0.06369 | $4,854.14 | $1,030,478 |
| 2016-11-23 | $0.06369 | $0.06865 | $0.05938 | $0.06592 | $5,312.88 | $1,066,644 |
| 2016-11-24 | $0.06483 | $0.06675 | $0.05908 | $0.06112 | $3,582.37 | $988,965 |
| 2016-11-25 | $0.06111 | $0.06659 | $0.06021 | $0.06250 | $778.97 | $1,011,318 |
| 2016-11-26 | $0.06251 | $0.06624 | $0.06131 | $0.06181 | $3,059.34 | $1,000,028 |
| 2016-11-27 | $0.06179 | $0.06230 | $0.05998 | $0.06005 | $1,070.46 | $971,645 |
| 2016-11-28 | $0.06008 | $0.06350 | $0.05624 | $0.06036 | $4,603.18 | $976,567 |
| 2016-11-29 | $0.06036 | $0.06148 | $0.05656 | $0.05861 | $12,582.80 | $948,264 |
| 2016-11-30 | $0.05860 | $0.06242 | $0.04608 | $0.04792 | $52,957.30 | $775,323 |