NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.2519 | $0.2564 | $0.2025 | $0.2191 | $243,988 | $3,545,345 |
| 2017-05-02 | $0.2272 | $0.2295 | $0.1963 | $0.2179 | $173,481 | $3,526,172 |
| 2017-05-03 | $0.2179 | $0.2212 | $0.1998 | $0.2140 | $126,868 | $3,462,957 |
| 2017-05-04 | $0.2140 | $0.2383 | $0.2091 | $0.2249 | $124,367 | $3,638,575 |
| 2017-05-05 | $0.2258 | $0.2544 | $0.2256 | $0.2430 | $201,031 | $3,930,980 |
| 2017-05-06 | $0.2427 | $0.2837 | $0.2404 | $0.2789 | $218,876 | $4,513,233 |
| 2017-05-07 | $0.2775 | $0.2845 | $0.2388 | $0.2601 | $390,000 | $4,207,981 |
| 2017-05-08 | $0.2601 | $0.3654 | $0.2439 | $0.3139 | $893,633 | $5,078,498 |
| 2017-05-09 | $0.3139 | $0.3627 | $0.2751 | $0.2843 | $499,950 | $4,600,314 |
| 2017-05-10 | $0.2845 | $0.3942 | $0.2784 | $0.3814 | $439,022 | $6,171,181 |
| 2017-05-11 | $0.3814 | $0.5154 | $0.2331 | $0.2378 | $3,231,790 | $3,848,267 |
| 2017-05-12 | $0.2424 | $0.2944 | $0.2383 | $0.2613 | $2,673,670 | $4,228,449 |
| 2017-05-13 | $0.2584 | $0.2609 | $0.2215 | $0.2427 | $789,159 | $3,926,999 |
| 2017-05-14 | $0.2471 | $0.2524 | $0.2275 | $0.2384 | $426,638 | $3,857,134 |
| 2017-05-15 | $0.2385 | $0.2652 | $0.2135 | $0.2269 | $480,391 | $3,671,291 |
| 2017-05-16 | $0.2265 | $0.2287 | $0.1624 | $0.1664 | $437,536 | $2,692,498 |
| 2017-05-17 | $0.1685 | $0.1916 | $0.1652 | $0.1880 | $429,647 | $3,041,630 |
| 2017-05-18 | $0.1867 | $0.2361 | $0.1852 | $0.1933 | $528,361 | $3,127,707 |
| 2017-05-19 | $0.1900 | $0.2192 | $0.1865 | $0.2164 | $308,544 | $3,501,514 |
| 2017-05-20 | $0.2141 | $0.2270 | $0.2046 | $0.2229 | $205,939 | $3,607,315 |
| 2017-05-21 | $0.2248 | $0.2467 | $0.2153 | $0.2215 | $426,855 | $3,584,129 |
| 2017-05-22 | $0.2189 | $0.2309 | $0.2038 | $0.2125 | $276,635 | $3,438,250 |
| 2017-05-23 | $0.2092 | $0.2590 | $0.2092 | $0.2299 | $380,477 | $3,720,542 |
| 2017-05-24 | $0.2347 | $0.2555 | $0.2299 | $0.2388 | $431,254 | $3,863,396 |
| 2017-05-25 | $0.2384 | $0.2460 | $0.1928 | $0.1985 | $356,190 | $3,212,329 |
| 2017-05-26 | $0.1980 | $0.2744 | $0.1904 | $0.2011 | $511,451 | $3,253,895 |
| 2017-05-27 | $0.2018 | $0.2166 | $0.1521 | $0.1688 | $302,329 | $2,731,362 |
| 2017-05-28 | $0.1698 | $0.2132 | $0.1698 | $0.1847 | $177,079 | $2,988,948 |
| 2017-05-29 | $0.1844 | $0.2057 | $0.1730 | $0.1935 | $107,065 | $3,131,315 |
| 2017-05-30 | $0.1938 | $0.2520 | $0.1886 | $0.2146 | $361,066 | $3,472,390 |
| 2017-05-31 | $0.2155 | $0.3340 | $0.2101 | $0.2189 | $2,544,860 | $3,541,575 |