NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2043 | $0.2636 | $0.2043 | $0.2524 | $486,958 | $4,083,476 |
| 2017-09-02 | $0.2560 | $0.2737 | $0.2041 | $0.2074 | $232,462 | $3,355,166 |
| 2017-09-03 | $0.2075 | $0.2234 | $0.1921 | $0.2043 | $64,912.20 | $3,305,930 |
| 2017-09-04 | $0.2044 | $0.2049 | $0.1559 | $0.1660 | $87,751.90 | $2,685,184 |
| 2017-09-05 | $0.1668 | $0.1815 | $0.1519 | $0.1799 | $55,770.50 | $2,910,944 |
| 2017-09-06 | $0.1791 | $0.1891 | $0.1680 | $0.1782 | $58,034.50 | $2,883,761 |
| 2017-09-07 | $0.1779 | $0.1904 | $0.1724 | $0.1863 | $54,794.00 | $3,014,884 |
| 2017-09-08 | $0.1864 | $0.2019 | $0.1638 | $0.1700 | $79,525.00 | $2,750,050 |
| 2017-09-09 | $0.1705 | $0.1726 | $0.1630 | $0.1700 | $14,283.20 | $2,750,001 |
| 2017-09-10 | $0.1707 | $0.1707 | $0.1530 | $0.1574 | $23,169.40 | $2,546,683 |
| 2017-09-11 | $0.1571 | $0.1654 | $0.1500 | $0.1520 | $48,343.60 | $2,458,810 |
| 2017-09-12 | $0.1522 | $0.1676 | $0.1505 | $0.1559 | $44,816.60 | $2,522,365 |
| 2017-09-13 | $0.1553 | $0.1575 | $0.1416 | $0.1491 | $52,656.20 | $2,412,778 |
| 2017-09-14 | $0.1491 | $0.1534 | $0.1114 | $0.1114 | $28,955.20 | $1,801,870 |
| 2017-09-15 | $0.1128 | $0.1332 | $0.1016 | $0.1294 | $17,709.80 | $2,094,032 |
| 2017-09-16 | $0.1291 | $0.1362 | $0.1202 | $0.1289 | $19,538.10 | $2,085,068 |
| 2017-09-17 | $0.1288 | $0.1299 | $0.1179 | $0.1250 | $13,754.80 | $2,023,050 |
| 2017-09-18 | $0.1248 | $0.1450 | $0.1248 | $0.1412 | $25,457.50 | $2,284,179 |
| 2017-09-19 | $0.1415 | $0.1420 | $0.1312 | $0.1352 | $14,530.30 | $2,187,520 |
| 2017-09-20 | $0.1331 | $0.1408 | $0.1318 | $0.1358 | $18,134.00 | $2,197,034 |
| 2017-09-21 | $0.1351 | $0.1385 | $0.1211 | $0.1236 | $27,873.00 | $1,999,476 |
| 2017-09-22 | $0.1234 | $0.1297 | $0.1194 | $0.1265 | $8,927.44 | $2,046,236 |
| 2017-09-23 | $0.1261 | $0.1322 | $0.1241 | $0.1315 | $11,021.80 | $2,127,217 |
| 2017-09-24 | $0.1315 | $0.1315 | $0.1229 | $0.1244 | $26,666.20 | $2,012,776 |
| 2017-09-25 | $0.1224 | $0.1344 | $0.1224 | $0.1306 | $14,665.40 | $2,113,108 |
| 2017-09-26 | $0.1302 | $0.1334 | $0.1259 | $0.1312 | $12,435.50 | $2,123,091 |
| 2017-09-27 | $0.1309 | $0.1444 | $0.1309 | $0.1420 | $24,812.10 | $2,297,528 |
| 2017-09-28 | $0.1420 | $0.1467 | $0.1353 | $0.1407 | $27,702.50 | $2,276,866 |
| 2017-09-29 | $0.1393 | $0.1406 | $0.1320 | $0.1374 | $10,932.80 | $2,223,941 |
| 2017-09-30 | $0.1375 | $0.1476 | $0.1337 | $0.1443 | $10,756.20 | $2,334,790 |