Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02205 | $0.02276 | $0.01993 | $0.02178 | $125,092 | $0 |
| 2018-06-02 | $0.02331 | $0.02415 | $0.02208 | $0.02317 | $128,944 | $0 |
| 2018-06-03 | $0.02258 | $0.02330 | $0.02184 | $0.02206 | $134,058 | $0 |
| 2018-06-04 | $0.02205 | $0.02380 | $0.02010 | $0.02084 | $126,903 | $0 |
| 2018-06-05 | $0.02085 | $0.02154 | $0.01927 | $0.02071 | $115,449 | $8,076,361 |
| 2018-06-06 | $0.02119 | $0.02124 | $0.02027 | $0.02081 | $139,795 | $8,115,665 |
| 2018-06-07 | $0.02212 | $0.02251 | $0.02013 | $0.02018 | $129,582 | $7,866,818 |
| 2018-06-08 | $0.02091 | $0.02094 | $0.01604 | $0.01672 | $129,109 | $6,518,750 |
| 2018-06-09 | $0.01790 | $0.01806 | $0.01452 | $0.01452 | $116,366 | $5,660,109 |
| 2018-06-10 | $0.01506 | $0.01506 | $0.01237 | $0.01266 | $115,485 | $4,937,315 |
| 2018-06-11 | $0.01365 | $0.01399 | $0.01228 | $0.01253 | $128,809 | $3,038,920 |
| 2018-06-12 | $0.01253 | $0.01295 | $0.01080 | $0.01087 | $118,508 | $2,636,552 |
| 2018-06-13 | $0.01306 | $0.01306 | $0.01130 | $0.01181 | $124,165 | $2,864,647 |
| 2018-06-14 | $0.01285 | $0.01287 | $0.01028 | $0.01159 | $145,719 | $2,811,358 |
| 2018-06-15 | $0.01226 | $0.01226 | $0.01043 | $0.01106 | $107,848 | $2,681,836 |
| 2018-06-16 | $0.01194 | $0.01194 | $0.009926 | $0.01023 | $121,475 | $2,481,004 |
| 2018-06-17 | $0.01122 | $0.01190 | $0.01011 | $0.01133 | $125,183 | $2,747,010 |
| 2018-06-18 | $0.01130 | $0.01134 | $0.006805 | $0.007623 | $132,511 | $1,848,970 |
| 2018-06-19 | $0.007619 | $0.008850 | $0.007112 | $0.007412 | $123,540 | $1,797,823 |
| 2018-06-20 | $0.007417 | $0.008300 | $0.007086 | $0.007638 | $126,030 | $1,852,618 |
| 2018-06-21 | $0.007637 | $0.008167 | $0.006385 | $0.007151 | $141,327 | $1,734,447 |
| 2018-06-22 | $0.007688 | $0.008356 | $0.006575 | $0.006593 | $129,031 | $1,599,210 |
| 2018-06-23 | $0.006596 | $0.006962 | $0.006379 | $0.006669 | $130,666 | $1,617,540 |
| 2018-06-24 | $0.006668 | $0.006679 | $0.005830 | $0.006428 | $124,258 | $1,559,037 |
| 2018-06-25 | $0.006410 | $0.007219 | $0.006071 | $0.006947 | $133,139 | $1,685,103 |
| 2018-06-26 | $0.007189 | $0.007218 | $0.006487 | $0.006495 | $127,639 | $1,575,310 |
| 2018-06-27 | $0.006892 | $0.008019 | $0.006302 | $0.007179 | $128,355 | $1,741,178 |
| 2018-06-28 | $0.007960 | $0.007985 | $0.006422 | $0.006459 | $133,906 | $1,566,728 |
| 2018-06-29 | $0.006986 | $0.007555 | $0.006546 | $0.007473 | $112,383 | $1,812,519 |
| 2018-06-30 | $0.007481 | $0.007791 | $0.007168 | $0.007663 | $143,395 | $1,858,699 |