Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005177 | $0.005255 | $0.004857 | $0.005238 | $116,942 | $1,270,481 |
| 2018-09-02 | $0.005240 | $0.005336 | $0.005005 | $0.005024 | $111,551 | $1,218,478 |
| 2018-09-03 | $0.005023 | $0.005289 | $0.004960 | $0.005237 | $111,871 | $1,270,314 |
| 2018-09-04 | $0.005237 | $0.005325 | $0.004087 | $0.005143 | $117,754 | $1,247,383 |
| 2018-09-05 | $0.005146 | $0.005215 | $0.004598 | $0.004996 | $109,524 | $1,211,685 |
| 2018-09-06 | $0.005003 | $0.005028 | $0.003797 | $0.003841 | $114,040 | $931,546 |
| 2018-09-07 | $0.003838 | $0.004205 | $0.003792 | $0.004124 | $115,408 | $1,000,280 |
| 2018-09-08 | $0.004128 | $0.004241 | $0.003468 | $0.003658 | $107,211 | $887,304 |
| 2018-09-09 | $0.003654 | $0.003734 | $0.003465 | $0.003630 | $104,894 | $880,384 |
| 2018-09-10 | $0.003628 | $0.003686 | $0.003310 | $0.003434 | $112,255 | $832,854 |
| 2018-09-11 | $0.003439 | $0.003505 | $0.002829 | $0.003088 | $109,623 | $748,881 |
| 2018-09-12 | $0.003088 | $0.003167 | $0.002884 | $0.003162 | $110,600 | $766,948 |
| 2018-09-13 | $0.003165 | $0.003215 | $0.002859 | $0.003184 | $117,472 | $772,199 |
| 2018-09-14 | $0.003180 | $0.003238 | $0.002847 | $0.002997 | $110,532 | $726,939 |
| 2018-09-15 | $0.003171 | $0.003225 | $0.002929 | $0.003128 | $112,225 | $758,621 |
| 2018-09-16 | $0.003136 | $0.003136 | $0.002870 | $0.003114 | $110,160 | $755,408 |
| 2018-09-17 | $0.003121 | $0.003139 | $0.002834 | $0.002874 | $110,960 | $697,195 |
| 2018-09-18 | $0.002986 | $0.003065 | $0.002759 | $0.002984 | $111,325 | $723,852 |
| 2018-09-19 | $0.003042 | $0.003100 | $0.002961 | $0.003066 | $109,180 | $743,617 |
| 2018-09-20 | $0.003067 | $0.003084 | $0.002827 | $0.002988 | $112,741 | $724,846 |
| 2018-09-21 | $0.002989 | $0.003139 | $0.002631 | $0.002922 | $118,304 | $708,852 |
| 2018-09-22 | $0.002927 | $0.003223 | $0.002751 | $0.002751 | $117,224 | $667,233 |
| 2018-09-23 | $0.003069 | $0.003093 | $0.002704 | $0.003085 | $107,835 | $748,294 |
| 2018-09-24 | $0.003086 | $0.003094 | $0.002724 | $0.003012 | $110,230 | $730,493 |
| 2018-09-25 | $0.003009 | $0.003125 | $0.002698 | $0.002846 | $110,698 | $690,217 |
| 2018-09-26 | $0.003070 | $0.003073 | $0.002814 | $0.003035 | $113,277 | $736,069 |
| 2018-09-27 | $0.003038 | $0.003062 | $0.002749 | $0.002811 | $114,645 | $681,769 |
| 2018-09-28 | $0.002812 | $0.003140 | $0.002812 | $0.003123 | $115,243 | $757,581 |
| 2018-09-29 | $0.003121 | $0.003121 | $0.002843 | $0.003018 | $112,904 | $732,106 |
| 2018-09-30 | $0.003017 | $0.003115 | $0.002884 | $0.003027 | $111,495 | $734,289 |