NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.1359 | $0.1387 | $0.1225 | $0.1355 | $8,342.52 | $509,962 |
| 2014-07-02 | $0.1356 | $0.1386 | $0.1249 | $0.1296 | $9,285.76 | $487,584 |
| 2014-07-03 | $0.1301 | $0.1846 | $0.1234 | $0.1846 | $23,385.20 | $694,566 |
| 2014-07-04 | $0.1820 | $0.2397 | $0.1798 | $0.2201 | $61,494.40 | $828,147 |
| 2014-07-05 | $0.2313 | $0.2440 | $0.1887 | $0.1963 | $64,683.10 | $836,813 |
| 2014-07-06 | $0.1892 | $0.2029 | $0.1611 | $0.1737 | $19,956.70 | $741,252 |
| 2014-07-07 | $0.1736 | $0.2048 | $0.1471 | $0.1677 | $13,945.90 | $715,554 |
| 2014-07-08 | $0.1667 | $0.1943 | $0.1549 | $0.1727 | $10,145.00 | $737,137 |
| 2014-07-09 | $0.1728 | $0.1943 | $0.1663 | $0.1704 | $9,972.31 | $730,532 |
| 2014-07-10 | $0.1695 | $0.1867 | $0.1410 | $0.1411 | $16,123.10 | $605,957 |
| 2014-07-11 | $0.1410 | $0.1634 | $0.1338 | $0.1535 | $12,497.50 | $661,151 |
| 2014-07-12 | $0.1534 | $0.1651 | $0.1449 | $0.1471 | $29,084.40 | $634,537 |
| 2014-07-13 | $0.1472 | $0.1626 | $0.1433 | $0.1470 | $7,001.95 | $634,163 |
| 2014-07-14 | $0.1470 | $0.1553 | $0.1339 | $0.1386 | $8,579.64 | $600,559 |
| 2014-07-15 | $0.1387 | $0.1460 | $0.1144 | $0.1271 | $12,329.60 | $554,217 |
| 2014-07-16 | $0.1217 | $0.1293 | $0.1111 | $0.1125 | $9,217.12 | $493,010 |
| 2014-07-17 | $0.1124 | $0.1272 | $0.1124 | $0.1216 | $4,399.67 | $533,384 |
| 2014-07-18 | $0.1222 | $0.1418 | $0.1102 | $0.1196 | $8,749.00 | $526,593 |
| 2014-07-19 | $0.1197 | $0.1271 | $0.1027 | $0.1116 | $5,967.32 | $492,109 |
| 2014-07-20 | $0.1116 | $0.1202 | $0.09895 | $0.1037 | $5,212.12 | $457,899 |
| 2014-07-21 | $0.1037 | $0.1047 | $0.06245 | $0.06245 | $22,745.10 | $276,464 |
| 2014-07-22 | $0.06184 | $0.08946 | $0.06178 | $0.08276 | $20,746.90 | $368,909 |
| 2014-07-23 | $0.08269 | $0.08687 | $0.06704 | $0.06704 | $10,322.00 | $301,741 |
| 2014-07-24 | $0.06737 | $0.08029 | $0.06470 | $0.07416 | $11,434.70 | $335,136 |
| 2014-07-25 | $0.07794 | $0.09965 | $0.07457 | $0.07676 | $10,938.80 | $349,846 |
| 2014-07-26 | $0.07680 | $0.07859 | $0.07123 | $0.07159 | $6,925.66 | $329,843 |
| 2014-07-27 | $0.07158 | $0.07758 | $0.06955 | $0.07750 | $4,057.90 | $357,603 |
| 2014-07-28 | $0.07752 | $0.07752 | $0.06698 | $0.07507 | $2,584.03 | $346,963 |
| 2014-07-29 | $0.07506 | $0.07596 | $0.06272 | $0.06280 | $4,595.41 | $291,177 |
| 2014-07-30 | $0.06280 | $0.07211 | $0.06125 | $0.06129 | $4,225.96 | $284,816 |
| 2014-07-31 | $0.06130 | $0.07491 | $0.06072 | $0.07437 | $4,888.19 | $345,621 |