NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.04877 | $0.05145 | $0.04416 | $0.05092 | $22,450.30 | $823,962 |
| 2017-01-02 | $0.05059 | $0.05062 | $0.03138 | $0.03690 | $94,496.10 | $597,005 |
| 2017-01-03 | $0.03690 | $0.04245 | $0.03266 | $0.03492 | $93,719.40 | $565,053 |
| 2017-01-04 | $0.03438 | $0.04028 | $0.03438 | $0.03929 | $34,915.30 | $635,709 |
| 2017-01-05 | $0.04040 | $0.04097 | $0.02897 | $0.03196 | $45,755.60 | $517,045 |
| 2017-01-06 | $0.03204 | $0.03448 | $0.02918 | $0.03121 | $21,203.70 | $504,915 |
| 2017-01-07 | $0.03114 | $0.03257 | $0.02849 | $0.03070 | $19,101.40 | $496,674 |
| 2017-01-08 | $0.03070 | $0.03273 | $0.02901 | $0.03259 | $15,540.00 | $527,361 |
| 2017-01-09 | $0.03212 | $0.03430 | $0.03036 | $0.03343 | $9,471.81 | $540,941 |
| 2017-01-10 | $0.03342 | $0.03931 | $0.03338 | $0.03606 | $26,830.50 | $583,376 |
| 2017-01-11 | $0.03612 | $0.03912 | $0.03119 | $0.03175 | $6,775.81 | $513,668 |
| 2017-01-12 | $0.03170 | $0.03445 | $0.03048 | $0.03311 | $2,777.47 | $535,786 |
| 2017-01-13 | $0.03309 | $0.03477 | $0.03097 | $0.03256 | $4,104.82 | $526,855 |
| 2017-01-14 | $0.03261 | $0.03584 | $0.03261 | $0.03462 | $1,661.41 | $560,218 |
| 2017-01-15 | $0.03461 | $0.03688 | $0.03377 | $0.03678 | $9,361.46 | $595,065 |
| 2017-01-16 | $0.03678 | $0.04497 | $0.03616 | $0.04011 | $27,923.40 | $648,947 |
| 2017-01-17 | $0.03993 | $0.04119 | $0.03817 | $0.04009 | $13,731.80 | $648,655 |
| 2017-01-18 | $0.04018 | $0.04050 | $0.03712 | $0.03874 | $12,299.20 | $626,829 |
| 2017-01-19 | $0.03890 | $0.04131 | $0.03890 | $0.04028 | $3,519.28 | $651,701 |
| 2017-01-20 | $0.04026 | $0.04218 | $0.03921 | $0.04040 | $5,948.59 | $653,738 |
| 2017-01-21 | $0.04040 | $0.04119 | $0.03787 | $0.03902 | $5,360.17 | $631,321 |
| 2017-01-22 | $0.03902 | $0.03939 | $0.03265 | $0.03703 | $20,622.60 | $599,189 |
| 2017-01-23 | $0.03708 | $0.03734 | $0.03464 | $0.03527 | $11,739.30 | $570,618 |
| 2017-01-24 | $0.03524 | $0.03555 | $0.03111 | $0.03365 | $20,208.60 | $544,517 |
| 2017-01-25 | $0.03367 | $0.03489 | $0.03302 | $0.03390 | $4,749.10 | $548,449 |
| 2017-01-26 | $0.03391 | $0.03589 | $0.03211 | $0.03503 | $9,400.02 | $566,776 |
| 2017-01-27 | $0.03504 | $0.03674 | $0.03232 | $0.03592 | $16,613.00 | $581,155 |
| 2017-01-28 | $0.03593 | $0.04722 | $0.03581 | $0.03935 | $28,493.80 | $636,706 |
| 2017-01-29 | $0.04019 | $0.05199 | $0.04008 | $0.05066 | $46,009.60 | $819,700 |
| 2017-01-30 | $0.05058 | $0.1395 | $0.04962 | $0.09032 | $1,638,990 | $1,461,329 |
| 2017-01-31 | $0.09167 | $0.1083 | $0.07192 | $0.08116 | $783,729 | $1,313,162 |