NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.04971 | $0.05110 | $0.04430 | $0.04574 | $700.40 | $240,885 |
| 2014-10-02 | $0.04263 | $0.04593 | $0.04027 | $0.04113 | $1,413.28 | $217,239 |
| 2014-10-03 | $0.04115 | $0.04371 | $0.03743 | $0.03771 | $1,088.83 | $199,246 |
| 2014-10-04 | $0.03775 | $0.04791 | $0.03773 | $0.04262 | $1,866.81 | $225,655 |
| 2014-10-05 | $0.04263 | $0.04715 | $0.03626 | $0.04154 | $1,167.66 | $220,335 |
| 2014-10-06 | $0.04153 | $0.04641 | $0.03730 | $0.04259 | $1,443.77 | $225,211 |
| 2014-10-07 | $0.04266 | $0.04717 | $0.04162 | $0.04375 | $811.46 | $231,337 |
| 2014-10-08 | $0.04374 | $0.05001 | $0.04348 | $0.04598 | $1,181.05 | $243,146 |
| 2014-10-09 | $0.04595 | $0.05230 | $0.04496 | $0.04884 | $612.13 | $258,292 |
| 2014-10-10 | $0.04880 | $0.05407 | $0.04673 | $0.04998 | $1,367.85 | $264,316 |
| 2014-10-11 | $0.04908 | $0.05147 | $0.04789 | $0.05034 | $545.66 | $266,238 |
| 2014-10-12 | $0.05038 | $0.05175 | $0.04809 | $0.05029 | $697.57 | $265,970 |
| 2014-10-13 | $0.05021 | $0.05584 | $0.04950 | $0.05288 | $602.85 | $279,693 |
| 2014-10-14 | $0.05306 | $0.05998 | $0.04690 | $0.05895 | $3,174.86 | $311,800 |
| 2014-10-15 | $0.05897 | $0.05915 | $0.04857 | $0.05722 | $590.78 | $302,636 |
| 2014-10-16 | $0.05718 | $0.05777 | $0.04655 | $0.04719 | $1,852.35 | $249,594 |
| 2014-10-17 | $0.04721 | $0.05434 | $0.04693 | $0.05310 | $983.26 | $280,870 |
| 2014-10-18 | $0.05153 | $0.05861 | $0.05153 | $0.05821 | $2,277.33 | $307,881 |
| 2014-10-19 | $0.05819 | $0.06143 | $0.05435 | $0.05993 | $3,949.06 | $316,989 |
| 2014-10-20 | $0.05988 | $0.06151 | $0.05603 | $0.05737 | $3,203.11 | $303,470 |
| 2014-10-21 | $0.05731 | $0.06239 | $0.05402 | $0.05811 | $7,051.78 | $307,382 |
| 2014-10-22 | $0.05805 | $0.06183 | $0.05585 | $0.06055 | $2,756.29 | $320,327 |
| 2014-10-23 | $0.06052 | $0.06571 | $0.05318 | $0.05734 | $5,502.99 | $303,332 |
| 2014-10-24 | $0.05737 | $0.06373 | $0.05626 | $0.05773 | $659.34 | $305,387 |
| 2014-10-25 | $0.05777 | $0.05800 | $0.04965 | $0.05005 | $680.47 | $264,804 |
| 2014-10-26 | $0.05008 | $0.05442 | $0.04961 | $0.05285 | $506.74 | $279,629 |
| 2014-10-27 | $0.05286 | $0.05494 | $0.05286 | $0.05380 | $915.80 | $284,661 |
| 2014-10-28 | $0.05384 | $0.05464 | $0.04850 | $0.05321 | $1,388.96 | $281,517 |
| 2014-10-29 | $0.05313 | $0.05620 | $0.04332 | $0.04340 | $1,583.81 | $229,632 |
| 2014-10-30 | $0.04340 | $0.05283 | $0.04340 | $0.04778 | $1,511.54 | $252,813 |
| 2014-10-31 | $0.04774 | $0.05225 | $0.04701 | $0.04744 | $676.78 | $251,035 |