NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2151 | $0.2553 | $0.2151 | $0.2471 | $539,436 | $3,997,722 |
| 2017-06-02 | $0.2482 | $0.2566 | $0.2321 | $0.2477 | $365,162 | $4,007,770 |
| 2017-06-03 | $0.2476 | $0.3020 | $0.2422 | $0.2828 | $833,404 | $4,576,448 |
| 2017-06-04 | $0.2809 | $0.2901 | $0.2592 | $0.2678 | $485,604 | $4,332,341 |
| 2017-06-05 | $0.2679 | $0.3090 | $0.2674 | $0.2908 | $590,248 | $4,705,257 |
| 2017-06-06 | $0.2919 | $0.3255 | $0.2871 | $0.3170 | $613,418 | $5,129,723 |
| 2017-06-07 | $0.3155 | $0.3244 | $0.2877 | $0.2922 | $474,817 | $4,727,990 |
| 2017-06-08 | $0.2936 | $0.3178 | $0.2867 | $0.3019 | $363,030 | $4,884,176 |
| 2017-06-09 | $0.3014 | $0.3622 | $0.3014 | $0.3542 | $702,604 | $5,730,940 |
| 2017-06-10 | $0.3514 | $0.3994 | $0.3394 | $0.3550 | $1,196,680 | $5,743,900 |
| 2017-06-11 | $0.3529 | $0.3807 | $0.3452 | $0.3563 | $336,507 | $5,764,368 |
| 2017-06-12 | $0.3565 | $0.3590 | $0.2775 | $0.2956 | $374,670 | $4,783,423 |
| 2017-06-13 | $0.2946 | $0.3313 | $0.2946 | $0.3080 | $272,128 | $4,983,472 |
| 2017-06-14 | $0.3124 | $0.3231 | $0.2657 | $0.2785 | $250,082 | $4,505,499 |
| 2017-06-15 | $0.2784 | $0.2874 | $0.2392 | $0.2667 | $150,515 | $4,315,060 |
| 2017-06-16 | $0.2665 | $0.3135 | $0.2534 | $0.3135 | $273,167 | $5,073,029 |
| 2017-06-17 | $0.3076 | $0.3235 | $0.2884 | $0.2986 | $377,964 | $4,832,011 |
| 2017-06-18 | $0.2972 | $0.3076 | $0.2806 | $0.2988 | $238,139 | $4,834,891 |
| 2017-06-19 | $0.2989 | $0.3095 | $0.2924 | $0.2955 | $272,531 | $4,781,061 |
| 2017-06-20 | $0.2932 | $0.3247 | $0.2932 | $0.3018 | $357,166 | $4,883,836 |
| 2017-06-21 | $0.3086 | $0.3264 | $0.2958 | $0.2997 | $280,534 | $4,849,324 |
| 2017-06-22 | $0.2976 | $0.3146 | $0.2954 | $0.3046 | $164,179 | $4,928,655 |
| 2017-06-23 | $0.3046 | $0.3582 | $0.2996 | $0.3530 | $321,402 | $5,712,268 |
| 2017-06-24 | $0.3559 | $0.5660 | $0.3485 | $0.4869 | $7,738,390 | $7,877,524 |
| 2017-06-25 | $0.4745 | $0.5613 | $0.4051 | $0.4112 | $3,954,010 | $6,652,779 |
| 2017-06-26 | $0.4105 | $0.4349 | $0.3148 | $0.3564 | $879,969 | $5,767,167 |
| 2017-06-27 | $0.3564 | $0.3958 | $0.3194 | $0.3623 | $558,676 | $5,862,516 |
| 2017-06-28 | $0.3647 | $0.5219 | $0.3462 | $0.5219 | $1,286,310 | $8,444,148 |
| 2017-06-29 | $0.5194 | $0.5344 | $0.4217 | $0.4544 | $2,197,180 | $7,352,467 |
| 2017-06-30 | $0.4533 | $0.4635 | $0.3906 | $0.4099 | $675,643 | $6,632,603 |