NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4100 | $0.4143 | $0.3280 | $0.3280 | $383,596 | $5,307,752 |
| 2017-07-02 | $0.3280 | $0.4855 | $0.3280 | $0.4470 | $2,052,240 | $7,232,606 |
| 2017-07-03 | $0.4477 | $0.4488 | $0.3757 | $0.4306 | $888,731 | $6,966,671 |
| 2017-07-04 | $0.4284 | $0.4525 | $0.4202 | $0.4411 | $410,123 | $7,137,678 |
| 2017-07-05 | $0.4410 | $0.4410 | $0.4021 | $0.4046 | $236,692 | $6,546,541 |
| 2017-07-06 | $0.4048 | $0.4186 | $0.3847 | $0.3909 | $196,775 | $6,324,584 |
| 2017-07-07 | $0.3909 | $0.3929 | $0.2913 | $0.2941 | $359,649 | $4,759,331 |
| 2017-07-08 | $0.2976 | $0.3730 | $0.2790 | $0.3551 | $392,226 | $5,745,146 |
| 2017-07-09 | $0.3562 | $0.3562 | $0.3023 | $0.3023 | $169,246 | $4,891,602 |
| 2017-07-10 | $0.3027 | $0.3074 | $0.2336 | $0.2412 | $269,111 | $3,901,920 |
| 2017-07-11 | $0.2406 | $0.2406 | $0.1762 | $0.1968 | $420,976 | $3,184,677 |
| 2017-07-12 | $0.1963 | $0.2217 | $0.1849 | $0.2124 | $264,380 | $3,436,794 |
| 2017-07-13 | $0.2160 | $0.2434 | $0.1910 | $0.1994 | $240,634 | $3,226,988 |
| 2017-07-14 | $0.1978 | $0.2074 | $0.1748 | $0.1848 | $256,886 | $2,989,951 |
| 2017-07-15 | $0.1844 | $0.1851 | $0.1652 | $0.1675 | $54,408.90 | $2,710,199 |
| 2017-07-16 | $0.1656 | $0.1761 | $0.1338 | $0.1454 | $133,965 | $2,352,750 |
| 2017-07-17 | $0.1441 | $0.1782 | $0.1441 | $0.1736 | $102,946 | $2,809,430 |
| 2017-07-18 | $0.1763 | $0.2043 | $0.1678 | $0.1845 | $151,553 | $2,985,647 |
| 2017-07-19 | $0.1850 | $0.2033 | $0.1706 | $0.1744 | $140,583 | $2,822,391 |
| 2017-07-20 | $0.1739 | $0.2164 | $0.1711 | $0.1970 | $219,696 | $3,187,298 |
| 2017-07-21 | $0.1994 | $0.2152 | $0.1827 | $0.1890 | $283,517 | $3,058,748 |
| 2017-07-22 | $0.1889 | $0.2441 | $0.1887 | $0.2421 | $280,905 | $3,917,696 |
| 2017-07-23 | $0.2411 | $0.2618 | $0.2097 | $0.2345 | $453,367 | $3,794,550 |
| 2017-07-24 | $0.2344 | $0.2394 | $0.2122 | $0.2303 | $223,624 | $3,725,930 |
| 2017-07-25 | $0.2303 | $0.2307 | $0.1758 | $0.1842 | $171,349 | $2,980,696 |
| 2017-07-26 | $0.1860 | $0.1908 | $0.1717 | $0.1846 | $73,132.40 | $2,987,038 |
| 2017-07-27 | $0.1851 | $0.1930 | $0.1794 | $0.1838 | $81,584.60 | $2,974,515 |
| 2017-07-28 | $0.1833 | $0.1890 | $0.1639 | $0.1725 | $163,946 | $2,790,532 |
| 2017-07-29 | $0.1706 | $0.1746 | $0.1587 | $0.1667 | $67,863.00 | $2,697,772 |
| 2017-07-30 | $0.1676 | $0.1781 | $0.1596 | $0.1733 | $98,519.90 | $2,803,848 |
| 2017-07-31 | $0.1735 | $0.1740 | $0.1582 | $0.1624 | $73,860.50 | $2,628,117 |