NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.04749 | $0.05088 | $0.04449 | $0.04466 | $685.03 | $236,309 |
| 2014-11-02 | $0.04470 | $0.04894 | $0.04453 | $0.04853 | $340.14 | $256,819 |
| 2014-11-03 | $0.04699 | $0.04987 | $0.03288 | $0.03982 | $3,299.54 | $210,692 |
| 2014-11-04 | $0.03977 | $0.04426 | $0.03431 | $0.03683 | $3,282.41 | $194,917 |
| 2014-11-05 | $0.03685 | $0.04658 | $0.03596 | $0.03867 | $1,699.40 | $204,652 |
| 2014-11-06 | $0.03867 | $0.04367 | $0.03748 | $0.03849 | $630.16 | $203,703 |
| 2014-11-07 | $0.03855 | $0.04543 | $0.03812 | $0.04525 | $1,012.17 | $239,470 |
| 2014-11-08 | $0.04521 | $0.04627 | $0.03686 | $0.04439 | $659.39 | $234,949 |
| 2014-11-09 | $0.04438 | $0.04574 | $0.03691 | $0.04146 | $486.88 | $219,417 |
| 2014-11-10 | $0.04134 | $0.04206 | $0.03660 | $0.03783 | $1,697.79 | $200,214 |
| 2014-11-11 | $0.03772 | $0.04053 | $0.03725 | $0.04028 | $990.46 | $213,192 |
| 2014-11-12 | $0.04031 | $0.04616 | $0.03864 | $0.04321 | $2,970.24 | $228,713 |
| 2014-11-13 | $0.04359 | $0.04915 | $0.04013 | $0.04228 | $398.98 | $223,814 |
| 2014-11-14 | $0.04205 | $0.04308 | $0.03502 | $0.03505 | $523.10 | $185,508 |
| 2014-11-15 | $0.03521 | $0.03968 | $0.02162 | $0.03374 | $2,145.15 | $178,589 |
| 2014-11-16 | $0.03361 | $0.03629 | $0.03212 | $0.03333 | $1,229.56 | $176,442 |
| 2014-11-17 | $0.03337 | $0.03978 | $0.03286 | $0.03430 | $1,256.52 | $181,599 |
| 2014-11-18 | $0.03434 | $0.03466 | $0.02756 | $0.02978 | $1,041.50 | $157,627 |
| 2014-11-19 | $0.02967 | $0.03090 | $0.02187 | $0.02731 | $2,335.64 | $144,562 |
| 2014-11-20 | $0.02729 | $0.02729 | $0.02287 | $0.02382 | $2,087.72 | $126,088 |
| 2014-11-21 | $0.02382 | $0.03431 | $0.02302 | $0.02893 | $1,410.73 | $153,180 |
| 2014-11-22 | $0.02899 | $0.02913 | $0.01969 | $0.02559 | $2,603.71 | $135,491 |
| 2014-11-23 | $0.02561 | $0.02973 | $0.02507 | $0.02948 | $496.42 | $156,068 |
| 2014-11-24 | $0.02943 | $0.03517 | $0.02884 | $0.03232 | $1,505.10 | $171,133 |
| 2014-11-25 | $0.03232 | $0.03531 | $0.02976 | $0.03346 | $1,340.73 | $177,193 |
| 2014-11-26 | $0.03350 | $0.03357 | $0.02787 | $0.02926 | $1,441.68 | $154,918 |
| 2014-11-27 | $0.02943 | $0.03595 | $0.02936 | $0.03201 | $749.00 | $169,500 |
| 2014-11-28 | $0.03198 | $0.03548 | $0.03141 | $0.03162 | $606.55 | $167,422 |
| 2014-11-29 | $0.03159 | $0.03541 | $0.03141 | $0.03531 | $397.76 | $186,958 |
| 2014-11-30 | $0.03531 | $0.03565 | $0.03301 | $0.03312 | $496.25 | $175,369 |