NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.03313 | $0.03520 | $0.03209 | $0.03290 | $642.15 | $174,235 |
| 2014-12-02 | $0.03290 | $0.03535 | $0.03248 | $0.03531 | $297.18 | $187,021 |
| 2014-12-03 | $0.03535 | $0.03610 | $0.03062 | $0.03065 | $628.06 | $162,321 |
| 2014-12-04 | $0.03071 | $0.03219 | $0.02792 | $0.03176 | $872.51 | $168,191 |
| 2014-12-05 | $0.03174 | $0.03205 | $0.02308 | $0.02406 | $1,981.80 | $127,450 |
| 2014-12-06 | $0.02406 | $0.02531 | $0.01906 | $0.02148 | $1,874.58 | $113,752 |
| 2014-12-07 | $0.02147 | $0.02152 | $0.01617 | $0.01791 | $1,829.36 | $94,888.64 |
| 2014-12-08 | $0.01791 | $0.01886 | $0.01702 | $0.01846 | $194.34 | $97,762.54 |
| 2014-12-09 | $0.01846 | $0.01911 | $0.01681 | $0.01907 | $100.64 | $101,036 |
| 2014-12-10 | $0.01910 | $0.02099 | $0.01885 | $0.01964 | $414.32 | $104,055 |
| 2014-12-11 | $0.01953 | $0.02371 | $0.01904 | $0.02101 | $295.35 | $111,294 |
| 2014-12-12 | $0.01991 | $0.02034 | $0.01967 | $0.01967 | $309.39 | $104,179 |
| 2014-12-13 | $0.01892 | $0.02035 | $0.01758 | $0.01966 | $311.23 | $104,130 |
| 2014-12-14 | $0.01962 | $0.02170 | $0.01837 | $0.02058 | $326.46 | $109,042 |
| 2014-12-15 | $0.02044 | $0.02047 | $0.01759 | $0.01766 | $438.16 | $93,532.04 |
| 2014-12-16 | $0.01767 | $0.01849 | $0.01457 | $0.01536 | $295.13 | $81,391.34 |
| 2014-12-17 | $0.01535 | $0.01724 | $0.01500 | $0.01664 | $37.59 | $88,176.05 |
| 2014-12-18 | $0.01664 | $0.01831 | $0.01415 | $0.01509 | $1,154.95 | $79,935.61 |
| 2014-12-19 | $0.01508 | $0.02240 | $0.01473 | $0.01861 | $538.36 | $98,587.57 |
| 2014-12-20 | $0.01859 | $0.02103 | $0.01794 | $0.01931 | $120.02 | $102,319 |
| 2014-12-21 | $0.01929 | $0.02096 | $0.01556 | $0.01663 | $1,747.03 | $88,130.92 |
| 2014-12-22 | $0.01664 | $0.01784 | $0.01580 | $0.01712 | $403.10 | $90,739.95 |
| 2014-12-23 | $0.01713 | $0.01772 | $0.01618 | $0.01683 | $124.63 | $89,185.77 |
| 2014-12-24 | $0.01682 | $0.01795 | $0.01668 | $0.01732 | $62.42 | $91,782.62 |
| 2014-12-25 | $0.01731 | $0.01931 | $0.01537 | $0.01540 | $324.46 | $81,581.63 |
| 2014-12-26 | $0.01540 | $0.01697 | $0.01521 | $0.01662 | $108.87 | $88,092.07 |
| 2014-12-27 | $0.01661 | $0.01703 | $0.01506 | $0.01540 | $464.62 | $81,620.37 |
| 2014-12-28 | $0.01542 | $0.01604 | $0.01506 | $0.01579 | $57.34 | $83,656.91 |
| 2014-12-29 | $0.01582 | $0.01653 | $0.01573 | $0.01634 | $31.55 | $86,598.72 |
| 2014-12-30 | $0.01634 | $0.01727 | $0.01562 | $0.01581 | $112.86 | $83,777.32 |
| 2014-12-31 | $0.01582 | $0.01683 | $0.01557 | $0.01683 | $56.60 | $89,179.23 |