NautilusCoin NAUT
Xếp hạng #?
06:44:05 30/11/2017
NautilusCoin (NAUT)
Không hoạt động
Lịch sử giá NautilusCoin (NAUT) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.1045 | $0.1091 | $0.09440 | $0.09948 | $49.15 | $579,184 |
| 2016-01-02 | $0.09956 | $0.1068 | $0.09554 | $0.1037 | $274.27 | $603,653 |
| 2016-01-03 | $0.1037 | $0.1069 | $0.08261 | $0.08481 | $301.87 | $493,749 |
| 2016-01-04 | $0.08483 | $0.1100 | $0.08483 | $0.1061 | $1,214.70 | $617,888 |
| 2016-01-05 | $0.1061 | $0.1064 | $0.09320 | $0.09320 | $406.51 | $542,596 |
| 2016-01-06 | $0.09320 | $0.09320 | $0.08529 | $0.09157 | $156.93 | $533,116 |
| 2016-01-07 | $0.09133 | $0.09264 | $0.06832 | $0.07380 | $1,785.63 | $429,656 |
| 2016-01-08 | $0.07370 | $0.07912 | $0.05877 | $0.06708 | $4,820.58 | $390,552 |
| 2016-01-09 | $0.06706 | $0.07117 | $0.06264 | $0.06660 | $1,408.12 | $387,735 |
| 2016-01-10 | $0.06660 | $0.06985 | $0.06269 | $0.06896 | $1,126.88 | $401,495 |
| 2016-01-11 | $0.06901 | $0.06938 | $0.06356 | $0.06773 | $435.03 | $394,319 |
| 2016-01-12 | $0.06772 | $0.08311 | $0.06720 | $0.08107 | $722.95 | $472,026 |
| 2016-01-13 | $0.08037 | $0.08037 | $0.05956 | $0.07349 | $729.87 | $427,881 |
| 2016-01-14 | $0.07349 | $0.07972 | $0.06492 | $0.07223 | $38.55 | $420,538 |
| 2016-01-15 | $0.07222 | $0.07223 | $0.05019 | $0.05698 | $2,446.26 | $331,745 |
| 2016-01-16 | $0.05677 | $0.06006 | $0.05594 | $0.05794 | $375.87 | $337,327 |
| 2016-01-17 | $0.05792 | $0.05799 | $0.05028 | $0.05281 | $417.74 | $307,490 |
| 2016-01-18 | $0.05275 | $0.05294 | $0.03399 | $0.04678 | $2,997.05 | $272,331 |
| 2016-01-19 | $0.04680 | $0.04879 | $0.04333 | $0.04658 | $451.84 | $271,172 |
| 2016-01-20 | $0.04651 | $0.05349 | $0.04597 | $0.05159 | $256.49 | $300,377 |
| 2016-01-21 | $0.05140 | $0.05247 | $0.03854 | $0.04657 | $464.81 | $271,147 |
| 2016-01-22 | $0.04672 | $0.05270 | $0.04218 | $0.05265 | $250.99 | $306,507 |
| 2016-01-23 | $0.05269 | $0.05387 | $0.04322 | $0.04356 | $192.30 | $253,616 |
| 2016-01-24 | $0.04353 | $0.04696 | $0.04254 | $0.04587 | $58.71 | $267,054 |
| 2016-01-25 | $0.04584 | $0.04604 | $0.04048 | $0.04345 | $139.92 | $252,989 |
| 2016-01-26 | $0.04344 | $0.04596 | $0.04146 | $0.04366 | $492.09 | $254,177 |
| 2016-01-27 | $0.04363 | $0.04486 | $0.03802 | $0.04308 | $521.07 | $250,792 |
| 2016-01-28 | $0.04306 | $0.04860 | $0.04306 | $0.04563 | $304.42 | $265,635 |
| 2016-01-29 | $0.04562 | $0.04646 | $0.04121 | $0.04283 | $350.36 | $249,345 |
| 2016-01-30 | $0.04278 | $0.04535 | $0.04059 | $0.04128 | $215.37 | $240,359 |
| 2016-01-31 | $0.04129 | $0.04225 | $0.03805 | $0.04039 | $460.12 | $235,159 |