NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.04841 | $0.05016 | $0.04777 | $0.04982 | $135.25 | $265,137 |
| 2015-09-02 | $0.04983 | $0.05372 | $0.04878 | $0.05372 | $582.77 | $285,921 |
| 2015-09-03 | $0.05378 | $0.06884 | $0.05378 | $0.06849 | $1,056.71 | $364,517 |
| 2015-09-04 | $0.06851 | $0.07827 | $0.05944 | $0.06884 | $817.80 | $366,370 |
| 2015-09-05 | $0.06881 | $0.07239 | $0.05427 | $0.06294 | $190.65 | $334,996 |
| 2015-09-06 | $0.06294 | $0.08615 | $0.05920 | $0.08611 | $1,298.14 | $458,261 |
| 2015-09-07 | $0.08606 | $0.08653 | $0.07716 | $0.07816 | $636.88 | $415,994 |
| 2015-09-08 | $0.07809 | $0.07820 | $0.07176 | $0.07354 | $419.63 | $391,377 |
| 2015-09-09 | $0.07353 | $0.07608 | $0.06410 | $0.07561 | $242.54 | $402,383 |
| 2015-09-10 | $0.07556 | $0.07938 | $0.07278 | $0.07867 | $326.98 | $418,688 |
| 2015-09-11 | $0.07863 | $0.08581 | $0.07329 | $0.07558 | $1,055.56 | $402,228 |
| 2015-09-12 | $0.07556 | $0.07651 | $0.06034 | $0.06034 | $979.69 | $321,149 |
| 2015-09-13 | $0.06035 | $0.06744 | $0.05738 | $0.06215 | $464.26 | $330,788 |
| 2015-09-14 | $0.06207 | $0.06250 | $0.04624 | $0.05078 | $1,638.01 | $270,266 |
| 2015-09-15 | $0.05078 | $0.08034 | $0.04857 | $0.07137 | $1,578.18 | $379,842 |
| 2015-09-16 | $0.07135 | $0.07665 | $0.05703 | $0.05839 | $2,880.39 | $310,763 |
| 2015-09-17 | $0.05783 | $0.07943 | $0.05553 | $0.07406 | $1,350.90 | $394,149 |
| 2015-09-18 | $0.07411 | $0.08810 | $0.06822 | $0.07330 | $1,912.98 | $0 |
| 2015-09-19 | $0.07329 | $0.07339 | $0.05922 | $0.06563 | $967.88 | $0 |
| 2015-09-20 | $0.06563 | $0.06563 | $0.06052 | $0.06352 | $73.96 | $0 |
| 2015-09-21 | $0.06353 | $0.06575 | $0.05959 | $0.06194 | $112.99 | $0 |
| 2015-09-22 | $0.06199 | $0.07042 | $0.06058 | $0.06762 | $78.24 | $0 |
| 2015-09-23 | $0.07007 | $0.08743 | $0.07007 | $0.08743 | $2,073.38 | $0 |
| 2015-09-24 | $0.08742 | $0.09612 | $0.08344 | $0.09545 | $1,504.86 | $0 |
| 2015-09-25 | $0.09542 | $0.1083 | $0.08987 | $0.1080 | $6,849.86 | $628,583 |
| 2015-09-26 | $0.09625 | $0.1314 | $0.09043 | $0.1288 | $4,880.34 | $749,688 |
| 2015-09-27 | $0.1287 | $0.1511 | $0.1044 | $0.1411 | $12,321.40 | $821,463 |
| 2015-09-28 | $0.1411 | $0.1540 | $0.1169 | $0.1479 | $5,263.10 | $860,879 |
| 2015-09-29 | $0.1478 | $0.1670 | $0.1386 | $0.1592 | $3,622.26 | $926,599 |
| 2015-09-30 | $0.1592 | $0.1654 | $0.1424 | $0.1466 | $1,451.26 | $853,304 |