Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005426 | $0.001028 | $0.0005418 | $0.0008552 | $32,296.13 | $207,439 |
| 2019-05-02 | $0.0008412 | $0.0008583 | $0.0007144 | $0.0007546 | $18,682.84 | $183,040 |
| 2019-05-03 | $0.0007545 | $0.0007966 | $0.0007439 | $0.0007848 | $21,447.43 | $190,356 |
| 2019-05-04 | $0.0007848 | $0.0008023 | $0.0007238 | $0.0007521 | $14,781.95 | $182,421 |
| 2019-05-05 | $0.0007520 | $0.0007526 | $0.0006648 | $0.0007333 | $11,181.67 | $177,867 |
| 2019-05-06 | $0.0007332 | $0.0008958 | $0.0006743 | $0.0007500 | $14,517.49 | $181,921 |
| 2019-05-07 | $0.0007499 | $0.0007630 | $0.0005747 | $0.0005874 | $10,612.92 | $142,463 |
| 2019-05-08 | $0.0005867 | $0.0005983 | $0.0005691 | $0.0005819 | $11,402.58 | $141,151 |
| 2019-05-09 | $0.0005819 | $0.0006055 | $0.0005792 | $0.0005925 | $9,301.95 | $143,712 |
| 2019-05-10 | $0.0005923 | $0.0006267 | $0.0005895 | $0.0006197 | $9,113.27 | $150,302 |
| 2019-05-11 | $0.0006198 | $0.0006743 | $0.0002427 | $0.0003924 | $12,573.58 | $95,183.53 |
| 2019-05-12 | $0.0003926 | $0.0004301 | $0.0003551 | $0.0003654 | $10,068.45 | $88,624.39 |
| 2019-05-13 | $0.0003654 | $0.0003839 | $0.0002977 | $0.0002996 | $12,583.67 | $72,668.94 |
| 2019-05-14 | $0.0002998 | $0.0003108 | $0.0002315 | $0.0002506 | $7,977.04 | $60,774.04 |
| 2019-05-15 | $0.0002505 | $0.0006159 | $0.0002502 | $0.0003962 | $8,708.66 | $96,097.33 |
| 2019-05-16 | $0.0003959 | $0.0005795 | $0.0003947 | $0.0004798 | $1,673.25 | $116,385 |
| 2019-05-17 | $0.0004794 | $0.0007236 | $0.0004292 | $0.0007164 | $8,252.04 | $173,771 |
| 2019-05-18 | $0.0007164 | $0.0007374 | $0.0006591 | $0.0007159 | $9,363.08 | $173,645 |
| 2019-05-19 | $0.0007157 | $0.0008123 | $0.0007146 | $0.0007835 | $9,543.44 | $190,029 |
| 2019-05-20 | $0.0007836 | $0.0008165 | $0.0006937 | $0.0006973 | $1,059.70 | $169,125 |
| 2019-05-21 | $0.0006969 | $0.0007969 | $0.0006910 | $0.0006949 | $361.58 | $168,551 |
| 2019-05-22 | $0.0006949 | $0.0008136 | $0.0004768 | $0.0007249 | $7,262.36 | $175,819 |
| 2019-05-23 | $0.0007249 | $0.0007956 | $0.0006691 | $0.0007898 | $4,581.03 | $191,558 |
| 2019-05-24 | $0.0007897 | $0.0007940 | $0.0006839 | $0.0007560 | $4,044.51 | $183,380 |
| 2019-05-25 | $0.0007560 | $0.0007978 | $0.0005745 | $0.0006528 | $4,052.38 | $158,330 |
| 2019-05-26 | $0.0006528 | $0.0007725 | $0.0005217 | $0.0006003 | $375.79 | $145,593 |
| 2019-05-27 | $0.0006005 | $0.0008711 | $0.0005996 | $0.0008692 | $218.39 | $210,823 |
| 2019-05-28 | $0.0008687 | $0.0008687 | $0.0005528 | $0.0008401 | $1,796.21 | $203,774 |
| 2019-05-29 | $0.0008399 | $0.0008399 | $0.0007351 | $0.0008238 | $76.95 | $199,805 |
| 2019-05-30 | $0.0008238 | $0.0008350 | $0.0004071 | $0.0006153 | $66.98 | $149,251 |
| 2019-05-31 | $0.0006153 | $0.0008336 | $0.0006028 | $0.0007702 | $369.86 | $186,824 |