NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1369 | $0.1372 | $0.09602 | $0.09794 | $882.18 | $570,189 |
| 2015-12-02 | $0.09268 | $0.1255 | $0.09223 | $0.1131 | $1,329.48 | $658,404 |
| 2015-12-03 | $0.1161 | $0.1227 | $0.1128 | $0.1182 | $903.08 | $688,446 |
| 2015-12-04 | $0.1197 | $0.1198 | $0.1013 | $0.1027 | $260.74 | $597,749 |
| 2015-12-05 | $0.1031 | $0.1400 | $0.1031 | $0.1230 | $1,162.45 | $716,264 |
| 2015-12-06 | $0.1231 | $0.1394 | $0.1202 | $0.1287 | $535.04 | $749,595 |
| 2015-12-07 | $0.1278 | $0.1310 | $0.1062 | $0.1167 | $746.49 | $679,224 |
| 2015-12-08 | $0.1166 | $0.1200 | $0.1024 | $0.1075 | $938.42 | $626,079 |
| 2015-12-09 | $0.1082 | $0.1083 | $0.07847 | $0.08143 | $1,934.30 | $474,074 |
| 2015-12-10 | $0.08149 | $0.08187 | $0.07875 | $0.08087 | $416.60 | $470,854 |
| 2015-12-11 | $0.08085 | $0.08608 | $0.07176 | $0.08599 | $590.88 | $500,635 |
| 2015-12-12 | $0.08623 | $0.08950 | $0.07020 | $0.08175 | $112.27 | $475,979 |
| 2015-12-13 | $0.08159 | $0.08740 | $0.07996 | $0.08579 | $42.59 | $499,471 |
| 2015-12-14 | $0.08566 | $0.08829 | $0.07172 | $0.07320 | $315.95 | $426,158 |
| 2015-12-15 | $0.07327 | $0.08534 | $0.07317 | $0.08500 | $81.11 | $494,873 |
| 2015-12-16 | $0.08519 | $0.08741 | $0.06359 | $0.06435 | $24.38 | $374,635 |
| 2015-12-17 | $0.06437 | $0.06905 | $0.05725 | $0.05995 | $746.99 | $349,017 |
| 2015-12-18 | $0.05987 | $0.1421 | $0.05979 | $0.1203 | $2,095.25 | $700,323 |
| 2015-12-19 | $0.1203 | $0.1429 | $0.09219 | $0.1017 | $5,419.07 | $592,073 |
| 2015-12-20 | $0.1017 | $0.1235 | $0.08804 | $0.1030 | $1,785.06 | $599,583 |
| 2015-12-21 | $0.1031 | $0.1400 | $0.09355 | $0.1144 | $11,191.00 | $666,048 |
| 2015-12-22 | $0.1144 | $0.1186 | $0.08870 | $0.1181 | $3,666.37 | $687,409 |
| 2015-12-23 | $0.1179 | $0.1380 | $0.1139 | $0.1274 | $15,087.00 | $741,863 |
| 2015-12-24 | $0.1275 | $0.1286 | $0.09243 | $0.1194 | $2,334.81 | $695,153 |
| 2015-12-25 | $0.1194 | $0.1203 | $0.09465 | $0.1021 | $125.40 | $594,419 |
| 2015-12-26 | $0.1021 | $0.1082 | $0.08333 | $0.09201 | $1,498.95 | $535,712 |
| 2015-12-27 | $0.09188 | $0.09188 | $0.07804 | $0.08111 | $723.16 | $472,206 |
| 2015-12-28 | $0.08122 | $0.08244 | $0.06778 | $0.07670 | $1,448.63 | $446,566 |
| 2015-12-29 | $0.07669 | $0.08880 | $0.07364 | $0.08306 | $429.86 | $483,600 |
| 2015-12-30 | $0.08329 | $0.1022 | $0.08329 | $0.09092 | $244.35 | $529,327 |
| 2015-12-31 | $0.09098 | $0.1049 | $0.08340 | $0.1045 | $622.47 | $608,398 |