NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.06917 | $0.07289 | $0.06187 | $0.06187 | $2,437.97 | $308,743 |
| 2014-09-02 | $0.06166 | $0.06860 | $0.06090 | $0.06307 | $1,704.29 | $314,937 |
| 2014-09-03 | $0.06299 | $0.06886 | $0.06147 | $0.06386 | $1,649.97 | $319,219 |
| 2014-09-04 | $0.06389 | $0.07443 | $0.06112 | $0.07092 | $6,198.96 | $355,903 |
| 2014-09-05 | $0.07091 | $0.07097 | $0.06381 | $0.06717 | $3,746.35 | $338,774 |
| 2014-09-06 | $0.06716 | $0.06978 | $0.06165 | $0.06205 | $2,848.66 | $314,011 |
| 2014-09-07 | $0.06209 | $0.07160 | $0.06207 | $0.06374 | $5,287.04 | $324,046 |
| 2014-09-08 | $0.06368 | $0.07209 | $0.06078 | $0.06524 | $2,611.43 | $331,907 |
| 2014-09-09 | $0.06528 | $0.07094 | $0.06328 | $0.06580 | $1,363.19 | $334,755 |
| 2014-09-10 | $0.06657 | $0.06771 | $0.06362 | $0.06691 | $2,535.86 | $341,422 |
| 2014-09-11 | $0.06695 | $0.06908 | $0.06252 | $0.06769 | $1,949.77 | $345,834 |
| 2014-09-12 | $0.06767 | $0.07077 | $0.06420 | $0.06462 | $4,055.10 | $332,023 |
| 2014-09-13 | $0.06464 | $0.06832 | $0.06456 | $0.06726 | $1,034.10 | $345,553 |
| 2014-09-14 | $0.06726 | $0.07279 | $0.06512 | $0.06744 | $1,499.17 | $346,590 |
| 2014-09-15 | $0.06743 | $0.08029 | $0.06739 | $0.07985 | $2,565.86 | $410,448 |
| 2014-09-16 | $0.07977 | $0.08707 | $0.07410 | $0.07548 | $6,039.33 | $388,626 |
| 2014-09-17 | $0.07545 | $0.07915 | $0.06326 | $0.06609 | $4,243.98 | $340,706 |
| 2014-09-18 | $0.06603 | $0.07235 | $0.05846 | $0.06442 | $2,246.20 | $332,775 |
| 2014-09-19 | $0.06298 | $0.07904 | $0.06183 | $0.06654 | $11,738.80 | $344,594 |
| 2014-09-20 | $0.06650 | $0.07050 | $0.06191 | $0.06867 | $2,452.91 | $356,622 |
| 2014-09-21 | $0.06853 | $0.06874 | $0.05927 | $0.06106 | $1,774.25 | $317,576 |
| 2014-09-22 | $0.06110 | $0.06514 | $0.05907 | $0.06175 | $2,205.46 | $321,849 |
| 2014-09-23 | $0.06164 | $0.06651 | $0.05936 | $0.06458 | $2,071.31 | $336,620 |
| 2014-09-24 | $0.06458 | $0.06464 | $0.05795 | $0.06396 | $1,416.12 | $333,926 |
| 2014-09-25 | $0.06396 | $0.06401 | $0.05572 | $0.05576 | $1,090.45 | $291,282 |
| 2014-09-26 | $0.05574 | $0.05906 | $0.05416 | $0.05825 | $825.26 | $304,420 |
| 2014-09-27 | $0.05495 | $0.06140 | $0.05419 | $0.05470 | $590.63 | $286,154 |
| 2014-09-28 | $0.05469 | $0.05482 | $0.04383 | $0.04863 | $2,190.04 | $255,300 |
| 2014-09-29 | $0.04861 | $0.05002 | $0.04177 | $0.04580 | $2,845.96 | $240,746 |
| 2014-09-30 | $0.04588 | $0.05058 | $0.03901 | $0.04965 | $1,394.64 | $261,115 |