Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002850 | $0.002984 | $0.002702 | $0.002984 | $106,808 | $723,755 |
| 2018-11-02 | $0.002984 | $0.002984 | $0.002740 | $0.002936 | $107,134 | $712,020 |
| 2018-11-03 | $0.002938 | $0.002938 | $0.002823 | $0.002935 | $110,047 | $711,996 |
| 2018-11-04 | $0.002935 | $0.002993 | $0.002794 | $0.002962 | $110,430 | $718,504 |
| 2018-11-05 | $0.002963 | $0.002980 | $0.002832 | $0.002956 | $109,866 | $716,995 |
| 2018-11-06 | $0.002966 | $0.002992 | $0.002785 | $0.002919 | $58,465.30 | $722,581 |
| 2018-11-07 | $0.002986 | $0.003087 | $0.002889 | $0.003062 | $0 | $742,688 |
| 2018-11-08 | $0.003062 | $0.003164 | $0.002351 | $0.003088 | $111,995 | $749,079 |
| 2018-11-09 | $0.003088 | $0.003102 | $0.002828 | $0.002992 | $109,729 | $725,780 |
| 2018-11-10 | $0.003002 | $0.003212 | $0.002932 | $0.003202 | $110,355 | $776,755 |
| 2018-11-11 | $0.003085 | $0.003142 | $0.002919 | $0.002961 | $108,067 | $718,089 |
| 2018-11-12 | $0.002976 | $0.003080 | $0.002871 | $0.002995 | $108,337 | $726,481 |
| 2018-11-13 | $0.002995 | $0.003060 | $0.002868 | $0.002985 | $110,001 | $724,131 |
| 2018-11-14 | $0.002980 | $0.003110 | $0.002581 | $0.002673 | $109,207 | $648,411 |
| 2018-11-15 | $0.002687 | $0.002700 | $0.002455 | $0.002654 | $115,921 | $643,643 |
| 2018-11-16 | $0.002654 | $0.002656 | $0.002503 | $0.002557 | $115,466 | $620,108 |
| 2018-11-17 | $0.002561 | $0.002605 | $0.002478 | $0.002493 | $112,517 | $604,754 |
| 2018-11-18 | $0.002500 | $0.002692 | $0.002457 | $0.002481 | $118,120 | $601,798 |
| 2018-11-19 | $0.002483 | $0.002526 | $0.002018 | $0.002041 | $104,385 | $494,983 |
| 2018-11-20 | $0.002029 | $0.002129 | $0.001805 | $0.001949 | $108,875 | $472,635 |
| 2018-11-21 | $0.001951 | $0.002029 | $0.001808 | $0.002025 | $116,081 | $491,284 |
| 2018-11-22 | $0.002019 | $0.002035 | $0.001885 | $0.001913 | $106,744 | $463,968 |
| 2018-11-23 | $0.001903 | $0.001919 | $0.001710 | $0.001775 | $117,083 | $430,608 |
| 2018-11-24 | $0.001774 | $0.001809 | $0.001467 | $0.001510 | $104,401 | $366,254 |
| 2018-11-25 | $0.001510 | $0.001532 | $0.001270 | $0.001444 | $133,189 | $350,326 |
| 2018-11-26 | $0.001447 | $0.001482 | $0.001158 | $0.001205 | $113,865 | $292,368 |
| 2018-11-27 | $0.001205 | $0.001378 | $0.001049 | $0.001307 | $112,820 | $316,895 |
| 2018-11-28 | $0.001308 | $0.001541 | $0.001304 | $0.001485 | $113,268 | $360,249 |
| 2018-11-29 | $0.001491 | $0.001539 | $0.001418 | $0.001485 | $109,245 | $360,294 |
| 2018-11-30 | $0.001488 | $0.001502 | $0.001266 | $0.001361 | $109,613 | $330,102 |