Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003997 | $0.0004284 | $0.0003925 | $0.0004263 | $0.2093 | $103,408 |
| 2019-09-02 | $0.0004265 | $0.0004603 | $0.0003885 | $0.0004583 | $1.72 | $111,160 |
| 2019-09-03 | $0.0004584 | $0.0004676 | $0.0003631 | $0.0004527 | $10.56 | $109,811 |
| 2019-09-04 | $0.0004527 | $0.0004528 | $0.0004086 | $0.0004375 | $0.2819 | $106,123 |
| 2019-09-05 | $0.0004375 | $0.0004387 | $0.0004084 | $0.0004336 | $10.50 | $105,171 |
| 2019-09-06 | $0.0004336 | $0.0004455 | $0.0004015 | $0.0004022 | $0.2224 | $97,547.80 |
| 2019-09-07 | $0.0004023 | $0.0004149 | $0.0004004 | $0.0004091 | $8.86 | $99,225.70 |
| 2019-09-08 | $0.0004089 | $0.0004181 | $0.0004089 | $0.0004156 | $0.01662 | $100,808 |
| 2019-09-09 | $0.0004156 | $0.0004305 | $0.0004131 | $0.0004256 | $0.03831 | $103,233 |
| 2019-09-10 | $0.0004255 | $0.0004279 | $0.0004009 | $0.0004159 | $0.1262 | $100,873 |
| 2019-09-11 | $0.0004159 | $0.0004298 | $0.0004147 | $0.0004267 | $1.11 | $103,505 |
| 2019-09-12 | $0.0004265 | $0.0004300 | $0.0003905 | $0.0004286 | $5.84 | $103,963 |
| 2019-09-13 | $0.0004286 | $0.0004315 | $0.0003996 | $0.0004315 | $0.8428 | $104,661 |
| 2019-09-14 | $0.0004315 | $0.0004329 | $0.0004050 | $0.0004303 | $0.9543 | $104,366 |
| 2019-09-15 | $0.0004303 | $0.0004314 | $0.0003991 | $0.0003996 | $0.007991 | $96,915.21 |
| 2019-09-16 | $0.0003996 | $0.0004306 | $0.0003994 | $0.0004261 | $0.008522 | $103,350 |
| 2019-09-17 | $0.0004261 | $0.0004374 | $0.0003147 | $0.0004222 | $41.58 | $102,398 |
| 2019-09-18 | $0.0004214 | $0.0004397 | $0.0003986 | $0.0004030 | $1.77 | $97,742.49 |
| 2019-09-19 | $0.0004033 | $0.0004039 | $0.0003488 | $0.0003537 | $4.35 | $85,790.47 |
| 2019-09-20 | $0.0003537 | $0.0003968 | $0.0003491 | $0.0003966 | $3.33 | $96,191.95 |
| 2019-09-21 | $0.0003965 | $0.0003973 | $0.0003242 | $0.0003258 | $5.31 | $79,016.21 |
| 2019-09-22 | $0.0003257 | $0.0003709 | $0.0003224 | $0.0003706 | $1.20 | $89,899.22 |
| 2019-09-23 | $0.0003706 | $0.0003707 | $0.0003046 | $0.0003046 | $46.72 | $73,879.13 |
| 2019-09-24 | $0.0003046 | $0.0003172 | $0.0002640 | $0.0002849 | $51.63 | $69,099.74 |
| 2019-09-25 | $0.0002850 | $0.0002920 | $0.0002805 | $0.0002857 | $0.005715 | $69,287.44 |
| 2019-09-26 | $0.0002857 | $0.0002861 | $0.0002625 | $0.0002767 | $7.19 | $67,115.46 |
| 2019-09-27 | $0.0002765 | $0.0002847 | $0.0002710 | $0.0002806 | $0.3593 | $68,049.51 |
| 2019-09-28 | $0.0002806 | $0.0002814 | $0.0002649 | $0.0002686 | $3.40 | $65,138.58 |
| 2019-09-29 | $0.0002687 | $0.0002691 | $0.0002557 | $0.0002576 | $0.4530 | $62,486.57 |
| 2019-09-30 | $0.0002576 | $0.0002714 | $0.0002515 | $0.0002632 | $109.22 | $63,849.00 |