Market Cap:

NautilusCoin NautilusCoin (NAUT)

0.023604 USD
0.00000288 BTC
0.19560052 NXT

Buy

Crypto-Backed Loan

Market Cap
381,920 USD
47 BTC
3,164,816 NXT
Volume (24h)
? USD
? BTC
? NXT
Circulating Supply
16,180,000 NAUT

Historical data for NautilusCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 23, 2017 0.023689 0.023804 0.023553 0.023604 59,822 381,921
Nov 22, 2017 0.023937 0.025972 0.021923 0.023696 60,054 383,403
Nov 21, 2017 0.024724 0.027981 0.020118 0.023878 70,388 386,354
Nov 20, 2017 0.028474 0.031303 0.024802 0.024802 46,798 401,300
Nov 19, 2017 0.032160 0.032685 0.028173 0.028487 47,736 460,918
Nov 18, 2017 0.040125 0.040125 0.028391 0.032142 120,677 520,053
Nov 17, 2017 0.025024 0.041082 0.019283 0.039893 224,689 645,474
Nov 16, 2017 0.038122 0.038383 0.012644 0.024908 81,005 403,018
Nov 15, 2017 0.039604 0.045854 0.032778 0.038141 119,325 617,125
Nov 14, 2017 0.041275 0.042831 0.037342 0.039246 63,765 635,000
Nov 13, 2017 0.041154 0.045644 0.039079 0.042100 40,369 681,181
Nov 12, 2017 0.050190 0.050190 0.039240 0.041505 77,875 671,549
Nov 11, 2017 0.053191 0.057120 0.047729 0.050290 103,931 813,699
Nov 10, 2017 0.067083 0.070795 0.052552 0.053381 125,962 863,698
Nov 09, 2017 0.072434 0.076432 0.064798 0.066458 293,713 1,075,282
Nov 08, 2017 0.090090 0.090090 0.054504 0.075349 812,441 1,219,148
Nov 07, 2017 0.114754 0.121059 0.072559 0.091016 412,788 1,472,645
Nov 06, 2017 0.118294 0.125524 0.109341 0.114938 27,088 1,859,697
Nov 05, 2017 0.116996 0.139261 0.111747 0.118032 36,315 1,909,758
Nov 04, 2017 0.104135 0.121192 0.100025 0.117218 32,709 1,896,587
Nov 03, 2017 0.107105 0.114773 0.099715 0.104407 16,780 1,689,305
Nov 02, 2017 0.104226 0.123680 0.095732 0.109004 31,667 1,763,685
Nov 01, 2017 0.103876 0.111387 0.099813 0.104110 18,355 1,684,500
Oct 31, 2017 0.100006 0.124761 0.095964 0.109563 74,323 1,772,729
Oct 30, 2017 0.107192 0.108464 0.096952 0.100346 33,467 1,623,598
Oct 29, 2017 0.105623 0.122841 0.102865 0.107880 51,071 1,745,498
Oct 28, 2017 0.103511 0.111264 0.102403 0.103760 12,487 1,678,837
Oct 27, 2017 0.113792 0.116263 0.101797 0.103229 11,103 1,670,245
Oct 26, 2017 0.119963 0.123114 0.105067 0.113766 20,960 1,840,734
Oct 25, 2017 0.103358 0.130857 0.099404 0.119978 68,869 1,941,244
Oct 24, 2017 0.088922 0.110251 0.086061 0.104309 26,384 1,687,720
* Earliest data in range (UTC time)
** Latest data in range (UTC time)