NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.08604 | $0.08613 | $0.06973 | $0.07437 | $65,990.00 | $1,203,358 |
| 2017-03-02 | $0.07437 | $0.07739 | $0.06608 | $0.07004 | $66,543.90 | $1,133,199 |
| 2017-03-03 | $0.07001 | $0.08114 | $0.06808 | $0.07552 | $46,241.40 | $1,221,857 |
| 2017-03-04 | $0.07565 | $0.08903 | $0.07406 | $0.07655 | $27,618.10 | $1,238,532 |
| 2017-03-05 | $0.07646 | $0.07736 | $0.07179 | $0.07470 | $15,156.50 | $1,208,677 |
| 2017-03-06 | $0.07463 | $0.07721 | $0.07300 | $0.07370 | $8,557.13 | $1,192,544 |
| 2017-03-07 | $0.07373 | $0.07739 | $0.06949 | $0.07356 | $21,491.50 | $1,190,251 |
| 2017-03-08 | $0.07355 | $0.07962 | $0.07010 | $0.07076 | $30,552.40 | $1,144,924 |
| 2017-03-09 | $0.06994 | $0.07403 | $0.06888 | $0.07135 | $19,980.00 | $1,154,406 |
| 2017-03-10 | $0.07136 | $0.07275 | $0.05939 | $0.06826 | $57,973.30 | $1,104,513 |
| 2017-03-11 | $0.06828 | $0.07267 | $0.06515 | $0.07041 | $22,958.50 | $1,139,261 |
| 2017-03-12 | $0.07067 | $0.07597 | $0.06898 | $0.07518 | $27,085.10 | $1,216,353 |
| 2017-03-13 | $0.07393 | $0.08059 | $0.07393 | $0.07788 | $29,288.70 | $1,260,119 |
| 2017-03-14 | $0.07789 | $0.09532 | $0.07650 | $0.07958 | $69,572.00 | $1,287,624 |
| 2017-03-15 | $0.07740 | $0.08555 | $0.07727 | $0.07882 | $22,238.30 | $1,275,243 |
| 2017-03-16 | $0.07882 | $0.08097 | $0.07337 | $0.07800 | $66,160.90 | $1,262,034 |
| 2017-03-17 | $0.07800 | $0.1034 | $0.07460 | $0.08448 | $164,664 | $1,366,872 |
| 2017-03-18 | $0.08457 | $0.1020 | $0.08304 | $0.08594 | $197,245 | $1,390,566 |
| 2017-03-19 | $0.08488 | $0.09532 | $0.08171 | $0.08614 | $75,698.50 | $1,393,674 |
| 2017-03-20 | $0.08618 | $0.09069 | $0.08385 | $0.08688 | $35,929.50 | $1,405,678 |
| 2017-03-21 | $0.08705 | $0.1055 | $0.08657 | $0.1038 | $108,256 | $1,679,177 |
| 2017-03-22 | $0.1064 | $0.1302 | $0.09688 | $0.1101 | $448,296 | $1,780,674 |
| 2017-03-23 | $0.1118 | $0.1994 | $0.1065 | $0.1158 | $302,010 | $1,873,337 |
| 2017-03-24 | $0.1155 | $0.1186 | $0.09668 | $0.09751 | $89,529.70 | $1,577,650 |
| 2017-03-25 | $0.09661 | $0.1089 | $0.09505 | $0.1042 | $52,162.10 | $1,685,729 |
| 2017-03-26 | $0.1039 | $0.1211 | $0.1014 | $0.1165 | $45,797.60 | $1,884,549 |
| 2017-03-27 | $0.1173 | $0.1587 | $0.1167 | $0.1450 | $394,580 | $2,345,582 |
| 2017-03-28 | $0.1455 | $0.1938 | $0.1309 | $0.1705 | $254,248 | $2,758,609 |
| 2017-03-29 | $0.1704 | $0.2013 | $0.1656 | $0.1746 | $202,242 | $2,825,303 |
| 2017-03-30 | $0.1746 | $0.1751 | $0.1456 | $0.1597 | $208,217 | $2,583,768 |
| 2017-03-31 | $0.1620 | $0.1655 | $0.1426 | $0.1481 | $115,108 | $2,396,970 |