Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001365 | $0.001536 | $0.001308 | $0.001466 | $111,301 | $355,666 |
| 2018-12-02 | $0.001465 | $0.001517 | $0.001402 | $0.001451 | $111,529 | $351,940 |
| 2018-12-03 | $0.001459 | $0.001459 | $0.001163 | $0.001275 | $110,913 | $309,271 |
| 2018-12-04 | $0.001274 | $0.001341 | $0.001183 | $0.001191 | $110,179 | $288,859 |
| 2018-12-05 | $0.001192 | $0.001222 | $0.001127 | $0.001127 | $106,422 | $273,239 |
| 2018-12-06 | $0.001126 | $0.001162 | $0.0009930 | $0.001016 | $105,403 | $246,538 |
| 2018-12-07 | $0.001015 | $0.001055 | $0.0008760 | $0.001029 | $111,998 | $249,639 |
| 2018-12-08 | $0.001028 | $0.001084 | $0.0009462 | $0.001074 | $113,521 | $260,492 |
| 2018-12-09 | $0.001071 | $0.001145 | $0.001043 | $0.001048 | $113,440 | $254,279 |
| 2018-12-10 | $0.001047 | $0.001109 | $0.0009974 | $0.001085 | $109,696 | $263,109 |
| 2018-12-11 | $0.001084 | $0.001092 | $0.0009967 | $0.001061 | $109,077 | $257,243 |
| 2018-12-12 | $0.001059 | $0.001089 | $0.001017 | $0.001079 | $108,462 | $261,705 |
| 2018-12-13 | $0.001080 | $0.001080 | $0.0009522 | $0.0009599 | $103,946 | $232,835 |
| 2018-12-14 | $0.0009595 | $0.0009949 | $0.0008757 | $0.0009380 | $107,563 | $227,518 |
| 2018-12-15 | $0.0009387 | $0.0009468 | $0.0008480 | $0.0009077 | $108,645 | $220,165 |
| 2018-12-16 | $0.0009076 | $0.0009873 | $0.0008620 | $0.0009751 | $109,103 | $236,509 |
| 2018-12-17 | $0.0009755 | $0.001081 | $0.0009498 | $0.001031 | $115,461 | $250,076 |
| 2018-12-18 | $0.001031 | $0.001077 | $0.0009597 | $0.001077 | $73,441.75 | $261,206 |
| 2018-12-19 | $0.001080 | $0.001122 | $0.0009705 | $0.001012 | $109,197 | $245,438 |
| 2018-12-20 | $0.001009 | $0.001238 | $0.001007 | $0.001130 | $113,203 | $273,969 |
| 2018-12-21 | $0.001126 | $0.001203 | $0.001041 | $0.001126 | $109,478 | $273,195 |
| 2018-12-22 | $0.001127 | $0.001214 | $0.001043 | $0.001167 | $115,319 | $283,172 |
| 2018-12-23 | $0.001170 | $0.001420 | $0.001167 | $0.001282 | $116,062 | $310,843 |
| 2018-12-24 | $0.001282 | $0.001404 | $0.001066 | $0.001108 | $117,495 | $268,727 |
| 2018-12-25 | $0.001111 | $0.001113 | $0.0009771 | $0.001068 | $118,785 | $259,014 |
| 2018-12-26 | $0.001068 | $0.001125 | $0.001024 | $0.001043 | $111,294 | $252,960 |
| 2018-12-27 | $0.001041 | $0.001102 | $0.0009820 | $0.001021 | $109,328 | $247,740 |
| 2018-12-28 | $0.001022 | $0.001085 | $0.0009875 | $0.001024 | $115,900 | $248,312 |
| 2018-12-29 | $0.001026 | $0.001099 | $0.0009951 | $0.0009981 | $110,686 | $242,092 |
| 2018-12-30 | $0.0009987 | $0.001090 | $0.0009877 | $0.001042 | $113,528 | $252,827 |
| 2018-12-31 | $0.001044 | $0.001044 | $0.0008613 | $0.0009616 | $108,867 | $233,240 |