NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.07002 | $0.08084 | $0.06151 | $0.06682 | $17,751.90 | $213,361 |
| 2014-06-02 | $0.06670 | $0.08729 | $0.06270 | $0.06956 | $23,770.40 | $228,532 |
| 2014-06-03 | $0.06960 | $0.07582 | $0.06384 | $0.06404 | $14,198.20 | $215,270 |
| 2014-06-04 | $0.06396 | $0.06775 | $0.05731 | $0.05861 | $16,596.30 | $201,938 |
| 2014-06-05 | $0.05856 | $0.06348 | $0.05537 | $0.05559 | $11,382.60 | $196,334 |
| 2014-06-06 | $0.05764 | $0.07133 | $0.05333 | $0.06774 | $16,556.50 | $244,228 |
| 2014-06-07 | $0.06767 | $0.06767 | $0.05570 | $0.05630 | $10,448.20 | $203,715 |
| 2014-06-08 | $0.05669 | $0.06485 | $0.05394 | $0.05422 | $9,520.71 | $196,160 |
| 2014-06-09 | $0.05417 | $0.06611 | $0.05275 | $0.06079 | $9,314.52 | $219,947 |
| 2014-06-10 | $0.06067 | $0.06327 | $0.05395 | $0.06138 | $9,950.62 | $230,511 |
| 2014-06-11 | $0.06138 | $0.06324 | $0.05540 | $0.05845 | $3,806.64 | $219,806 |
| 2014-06-12 | $0.05843 | $0.06078 | $0.05138 | $0.05368 | $5,256.49 | $201,972 |
| 2014-06-13 | $0.05356 | $0.05819 | $0.05277 | $0.05476 | $6,975.62 | $206,044 |
| 2014-06-14 | $0.05481 | $0.05925 | $0.05112 | $0.05673 | $3,754.18 | $213,477 |
| 2014-06-15 | $0.05658 | $0.09315 | $0.05399 | $0.08691 | $27,019.30 | $327,025 |
| 2014-06-16 | $0.08711 | $0.09913 | $0.06899 | $0.07169 | $20,543.70 | $269,748 |
| 2014-06-17 | $0.07162 | $0.07831 | $0.06039 | $0.07831 | $9,954.99 | $294,644 |
| 2014-06-18 | $0.07688 | $0.08355 | $0.06675 | $0.08343 | $6,501.01 | $313,943 |
| 2014-06-19 | $0.08345 | $0.09675 | $0.07845 | $0.08414 | $16,279.40 | $316,591 |
| 2014-06-20 | $0.08387 | $0.09688 | $0.07615 | $0.08951 | $23,023.50 | $336,789 |
| 2014-06-21 | $0.08944 | $0.1675 | $0.08499 | $0.1293 | $86,784.80 | $486,512 |
| 2014-06-22 | $0.1139 | $0.1459 | $0.1065 | $0.1215 | $40,169.80 | $457,189 |
| 2014-06-23 | $0.1207 | $0.1363 | $0.09555 | $0.1030 | $19,305.40 | $387,386 |
| 2014-06-24 | $0.1030 | $0.1198 | $0.09731 | $0.1041 | $13,089.00 | $391,770 |
| 2014-06-25 | $0.1001 | $0.1314 | $0.09759 | $0.1314 | $12,768.20 | $494,282 |
| 2014-06-26 | $0.1197 | $0.1331 | $0.08975 | $0.1269 | $10,106.40 | $477,564 |
| 2014-06-27 | $0.1273 | $0.1388 | $0.1174 | $0.1351 | $16,879.70 | $508,374 |
| 2014-06-28 | $0.1205 | $0.1267 | $0.1146 | $0.1148 | $9,307.81 | $432,054 |
| 2014-06-29 | $0.1146 | $0.1236 | $0.1146 | $0.1170 | $8,764.99 | $440,065 |
| 2014-06-30 | $0.1174 | $0.1349 | $0.1152 | $0.1345 | $11,482.80 | $506,161 |