NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.08272 | $0.1275 | $0.07564 | $0.1031 | $740,797 | $1,667,770 |
| 2017-02-02 | $0.1033 | $0.1178 | $0.08905 | $0.09407 | $206,172 | $1,522,046 |
| 2017-02-03 | $0.09404 | $0.09759 | $0.08616 | $0.09314 | $74,413.80 | $1,507,023 |
| 2017-02-04 | $0.09327 | $0.1477 | $0.09151 | $0.1211 | $650,120 | $1,959,139 |
| 2017-02-05 | $0.1207 | $0.1373 | $0.1139 | $0.1214 | $167,369 | $1,964,543 |
| 2017-02-06 | $0.1233 | $0.1722 | $0.1233 | $0.1454 | $508,974 | $2,352,313 |
| 2017-02-07 | $0.1477 | $0.1713 | $0.1392 | $0.1471 | $303,198 | $2,380,321 |
| 2017-02-08 | $0.1441 | $0.1546 | $0.1145 | $0.1344 | $265,027 | $2,174,090 |
| 2017-02-09 | $0.1361 | $0.1365 | $0.1045 | $0.1180 | $231,483 | $1,909,078 |
| 2017-02-10 | $0.1184 | $0.1195 | $0.1051 | $0.1101 | $72,046.30 | $1,780,965 |
| 2017-02-11 | $0.1093 | $0.1186 | $0.1032 | $0.1047 | $56,967.90 | $1,693,593 |
| 2017-02-12 | $0.1046 | $0.1174 | $0.1045 | $0.1161 | $45,457.50 | $1,878,611 |
| 2017-02-13 | $0.1161 | $0.1165 | $0.09285 | $0.09920 | $113,787 | $1,604,975 |
| 2017-02-14 | $0.1001 | $0.1001 | $0.08023 | $0.09764 | $223,508 | $1,579,890 |
| 2017-02-15 | $0.09444 | $0.1078 | $0.09131 | $0.1008 | $197,131 | $1,631,219 |
| 2017-02-16 | $0.1008 | $0.1220 | $0.09607 | $0.1023 | $327,221 | $1,655,829 |
| 2017-02-17 | $0.1022 | $0.1054 | $0.09468 | $0.09866 | $60,932.50 | $1,596,390 |
| 2017-02-18 | $0.09895 | $0.1047 | $0.08494 | $0.08739 | $70,074.80 | $1,413,994 |
| 2017-02-19 | $0.08742 | $0.09437 | $0.08532 | $0.08699 | $31,860.10 | $1,407,571 |
| 2017-02-20 | $0.08706 | $0.09204 | $0.07991 | $0.08771 | $42,815.30 | $1,419,122 |
| 2017-02-21 | $0.08761 | $0.08761 | $0.07001 | $0.07605 | $84,155.70 | $1,230,410 |
| 2017-02-22 | $0.07774 | $0.07860 | $0.06882 | $0.07448 | $43,291.70 | $1,205,036 |
| 2017-02-23 | $0.07446 | $0.08380 | $0.07052 | $0.07052 | $41,360.10 | $1,140,976 |
| 2017-02-24 | $0.07120 | $0.07580 | $0.06371 | $0.06797 | $53,466.20 | $1,099,759 |
| 2017-02-25 | $0.06777 | $0.07484 | $0.06419 | $0.07395 | $38,079.20 | $1,196,432 |
| 2017-02-26 | $0.07395 | $0.1032 | $0.07395 | $0.09293 | $154,095 | $1,503,679 |
| 2017-02-27 | $0.09656 | $0.1035 | $0.08054 | $0.08100 | $102,160 | $1,310,530 |
| 2017-02-28 | $0.08249 | $0.09787 | $0.07708 | $0.08602 | $79,261.10 | $1,391,794 |