NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.07164 | $0.08159 | $0.07041 | $0.08113 | $713.67 | $472,371 |
| 2015-11-02 | $0.08106 | $0.1278 | $0.07841 | $0.1054 | $4,333.83 | $613,428 |
| 2015-11-03 | $0.1055 | $0.1433 | $0.07896 | $0.1177 | $2,199.56 | $685,121 |
| 2015-11-04 | $0.1183 | $0.1322 | $0.05836 | $0.09445 | $5,289.69 | $549,876 |
| 2015-11-05 | $0.09506 | $0.09553 | $0.05642 | $0.07292 | $1,719.15 | $424,572 |
| 2015-11-06 | $0.07269 | $0.07572 | $0.04055 | $0.04802 | $2,596.53 | $279,571 |
| 2015-11-07 | $0.04810 | $0.06448 | $0.04785 | $0.06058 | $663.57 | $352,682 |
| 2015-11-08 | $0.05981 | $0.06561 | $0.04560 | $0.04602 | $1,303.58 | $267,928 |
| 2015-11-09 | $0.04615 | $0.05693 | $0.04489 | $0.05127 | $646.15 | $298,523 |
| 2015-11-10 | $0.05113 | $0.1013 | $0.04991 | $0.06462 | $2,567.18 | $376,206 |
| 2015-11-11 | $0.06465 | $0.06747 | $0.04672 | $0.06747 | $1,544.69 | $392,796 |
| 2015-11-12 | $0.06749 | $0.08311 | $0.06009 | $0.06909 | $581.76 | $402,235 |
| 2015-11-13 | $0.06894 | $0.08574 | $0.06330 | $0.06734 | $1,110.31 | $392,050 |
| 2015-11-14 | $0.06744 | $0.1115 | $0.06571 | $0.1087 | $3,138.33 | $632,612 |
| 2015-11-15 | $0.1087 | $0.1095 | $0.06378 | $0.06776 | $372.21 | $394,511 |
| 2015-11-16 | $0.06526 | $0.1151 | $0.06515 | $0.09817 | $2,149.99 | $571,582 |
| 2015-11-17 | $0.09818 | $0.1027 | $0.08443 | $0.09055 | $618.37 | $527,179 |
| 2015-11-18 | $0.09056 | $0.1106 | $0.08761 | $0.09103 | $238.49 | $529,968 |
| 2015-11-19 | $0.09110 | $0.09483 | $0.07590 | $0.08664 | $532.82 | $504,398 |
| 2015-11-20 | $0.08666 | $0.08686 | $0.06441 | $0.06462 | $703.53 | $376,235 |
| 2015-11-21 | $0.06459 | $0.07277 | $0.06413 | $0.07229 | $11.58 | $420,882 |
| 2015-11-22 | $0.07235 | $0.07280 | $0.06701 | $0.06916 | $2.34 | $402,656 |
| 2015-11-23 | $0.06923 | $0.06923 | $0.05212 | $0.05512 | $871.11 | $320,938 |
| 2015-11-24 | $0.05513 | $0.1081 | $0.05513 | $0.07987 | $3,062.55 | $465,029 |
| 2015-11-25 | $0.07987 | $0.09986 | $0.07180 | $0.09080 | $1,119.81 | $528,621 |
| 2015-11-26 | $0.09075 | $0.1198 | $0.08789 | $0.1151 | $2,320.08 | $669,902 |
| 2015-11-27 | $0.1143 | $0.1248 | $0.1033 | $0.1219 | $4,095.01 | $709,976 |
| 2015-11-28 | $0.1218 | $0.1218 | $0.1067 | $0.1128 | $875.43 | $656,477 |
| 2015-11-29 | $0.1129 | $0.1193 | $0.1068 | $0.1112 | $820.99 | $647,394 |
| 2015-11-30 | $0.1112 | $0.1373 | $0.09902 | $0.1359 | $3,302.97 | $791,118 |