NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1482 | $0.1857 | $0.1467 | $0.1766 | $114,171 | $2,858,035 |
| 2017-04-02 | $0.1767 | $0.1767 | $0.1537 | $0.1637 | $122,923 | $2,649,362 |
| 2017-04-03 | $0.1631 | $0.1707 | $0.1508 | $0.1574 | $113,703 | $2,546,052 |
| 2017-04-04 | $0.1576 | $0.1613 | $0.1450 | $0.1501 | $67,667.00 | $2,428,278 |
| 2017-04-05 | $0.1501 | $0.1725 | $0.1399 | $0.1618 | $97,245.50 | $2,617,600 |
| 2017-04-06 | $0.1619 | $0.1660 | $0.1397 | $0.1448 | $138,602 | $2,342,152 |
| 2017-04-07 | $0.1432 | $0.1464 | $0.1374 | $0.1389 | $41,424.80 | $2,247,548 |
| 2017-04-08 | $0.1385 | $0.1634 | $0.1378 | $0.1612 | $77,515.90 | $2,608,087 |
| 2017-04-09 | $0.1583 | $0.1725 | $0.1472 | $0.1472 | $70,828.10 | $2,381,809 |
| 2017-04-10 | $0.1471 | $0.1656 | $0.1459 | $0.1615 | $52,516.60 | $2,612,860 |
| 2017-04-11 | $0.1616 | $0.1682 | $0.1562 | $0.1615 | $29,086.10 | $2,613,636 |
| 2017-04-12 | $0.1614 | $0.1981 | $0.1607 | $0.1980 | $118,411 | $3,203,753 |
| 2017-04-13 | $0.1979 | $0.2289 | $0.1918 | $0.2104 | $244,639 | $3,404,628 |
| 2017-04-14 | $0.2105 | $0.2206 | $0.1911 | $0.2043 | $113,932 | $3,305,995 |
| 2017-04-15 | $0.2053 | $0.2208 | $0.2005 | $0.2089 | $58,992.00 | $3,380,471 |
| 2017-04-16 | $0.2091 | $0.2575 | $0.2091 | $0.2277 | $395,530 | $3,684,671 |
| 2017-04-17 | $0.2277 | $0.2467 | $0.2091 | $0.2151 | $180,355 | $3,479,574 |
| 2017-04-18 | $0.2153 | $0.2227 | $0.1937 | $0.2062 | $157,997 | $3,336,219 |
| 2017-04-19 | $0.2062 | $0.2427 | $0.2006 | $0.2115 | $203,246 | $3,421,568 |
| 2017-04-20 | $0.2172 | $0.2324 | $0.1973 | $0.2046 | $207,884 | $3,310,946 |
| 2017-04-21 | $0.2045 | $0.2135 | $0.2015 | $0.2072 | $37,813.50 | $3,352,981 |
| 2017-04-22 | $0.2073 | $0.2121 | $0.1956 | $0.1990 | $40,843.40 | $3,219,480 |
| 2017-04-23 | $0.1989 | $0.2008 | $0.1784 | $0.1816 | $107,597 | $2,937,900 |
| 2017-04-24 | $0.1825 | $0.1863 | $0.1729 | $0.1773 | $98,087.80 | $2,868,293 |
| 2017-04-25 | $0.1772 | $0.2110 | $0.1718 | $0.2038 | $168,459 | $3,297,080 |
| 2017-04-26 | $0.2028 | $0.2052 | $0.1837 | $0.1867 | $96,095.00 | $3,021,243 |
| 2017-04-27 | $0.1846 | $0.2137 | $0.1793 | $0.1985 | $117,234 | $3,211,811 |
| 2017-04-28 | $0.1985 | $0.2206 | $0.1887 | $0.2101 | $102,101 | $3,398,997 |
| 2017-04-29 | $0.2098 | $0.2248 | $0.2056 | $0.2140 | $96,119.80 | $3,462,779 |
| 2017-04-30 | $0.2138 | $0.2656 | $0.2012 | $0.2519 | $321,960 | $4,075,613 |