NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1621 | $0.1870 | $0.1535 | $0.1830 | $148,554 | $2,961,312 |
| 2017-08-02 | $0.1827 | $0.2417 | $0.1813 | $0.2201 | $550,275 | $3,560,700 |
| 2017-08-03 | $0.2203 | $0.2227 | $0.2016 | $0.2093 | $257,616 | $3,387,202 |
| 2017-08-04 | $0.2093 | $0.2134 | $0.1959 | $0.2032 | $150,305 | $3,287,194 |
| 2017-08-05 | $0.2022 | $0.2329 | $0.1922 | $0.2228 | $198,116 | $3,605,584 |
| 2017-08-06 | $0.2206 | $0.2263 | $0.2102 | $0.2114 | $113,637 | $3,420,387 |
| 2017-08-07 | $0.2109 | $0.2181 | $0.1947 | $0.2035 | $163,409 | $3,293,374 |
| 2017-08-08 | $0.2037 | $0.2180 | $0.2002 | $0.2080 | $118,534 | $3,365,990 |
| 2017-08-09 | $0.2081 | $0.2102 | $0.1968 | $0.2062 | $76,254.40 | $3,336,834 |
| 2017-08-10 | $0.2063 | $0.2099 | $0.1893 | $0.1893 | $134,436 | $3,063,327 |
| 2017-08-11 | $0.1899 | $0.1960 | $0.1782 | $0.1876 | $96,441.30 | $3,035,514 |
| 2017-08-12 | $0.1876 | $0.1936 | $0.1744 | $0.1841 | $208,500 | $2,978,689 |
| 2017-08-13 | $0.1802 | $0.1865 | $0.1670 | $0.1682 | $187,464 | $2,721,427 |
| 2017-08-14 | $0.1683 | $0.1897 | $0.1365 | $0.1582 | $380,181 | $2,559,595 |
| 2017-08-15 | $0.1586 | $0.1689 | $0.1368 | $0.1519 | $267,983 | $2,456,949 |
| 2017-08-16 | $0.1520 | $0.1796 | $0.1443 | $0.1602 | $325,125 | $2,591,583 |
| 2017-08-17 | $0.1621 | $0.1621 | $0.1426 | $0.1481 | $154,454 | $2,395,627 |
| 2017-08-18 | $0.1466 | $0.1495 | $0.1247 | $0.1261 | $156,340 | $2,040,444 |
| 2017-08-19 | $0.1260 | $0.1362 | $0.1103 | $0.1266 | $241,912 | $2,049,165 |
| 2017-08-20 | $0.1261 | $0.1864 | $0.1225 | $0.1601 | $602,609 | $2,589,658 |
| 2017-08-21 | $0.1591 | $0.1767 | $0.1475 | $0.1516 | $181,804 | $2,453,519 |
| 2017-08-22 | $0.1521 | $0.1521 | $0.1361 | $0.1450 | $55,551.60 | $2,345,696 |
| 2017-08-23 | $0.1447 | $0.1641 | $0.1405 | $0.1565 | $77,603.60 | $2,532,720 |
| 2017-08-24 | $0.1577 | $0.1956 | $0.1541 | $0.1678 | $219,633 | $2,715,328 |
| 2017-08-25 | $0.1649 | $0.1821 | $0.1569 | $0.1672 | $158,468 | $2,705,814 |
| 2017-08-26 | $0.1685 | $0.1722 | $0.1616 | $0.1681 | $165,762 | $2,719,923 |
| 2017-08-27 | $0.1669 | $0.1695 | $0.1635 | $0.1644 | $145,881 | $2,659,458 |
| 2017-08-28 | $0.1642 | $0.1797 | $0.1535 | $0.1710 | $172,556 | $2,766,165 |
| 2017-08-29 | $0.1713 | $0.1848 | $0.1694 | $0.1835 | $74,776.80 | $2,969,046 |
| 2017-08-30 | $0.1833 | $0.1872 | $0.1708 | $0.1858 | $37,006.80 | $3,006,131 |
| 2017-08-31 | $0.1855 | $0.2113 | $0.1820 | $0.2043 | $181,453 | $3,305,121 |