Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002633 | $0.0002859 | $0.0002629 | $0.0002680 | $109.96 | $65,010.89 |
| 2019-10-02 | $0.0002680 | $0.0002888 | $0.0002641 | $0.0002886 | $0.08377 | $70,004.00 |
| 2019-10-03 | $0.0002885 | $0.0002895 | $0.0002809 | $0.0002843 | $63.02 | $68,961.44 |
| 2019-10-04 | $0.0002843 | $0.0003255 | $0.0002807 | $0.0003163 | $3.89 | $76,708.16 |
| 2019-10-05 | $0.0003163 | $0.0003171 | $0.0003064 | $0.0003074 | $0 | $74,558.91 |
| 2019-10-06 | $0.0003074 | $0.0003074 | $0.0002868 | $0.0002885 | $0.4384 | $69,973.61 |
| 2019-10-07 | $0.0002882 | $0.0003021 | $0.0002803 | $0.0002952 | $3.78 | $71,594.64 |
| 2019-10-08 | $0.0002951 | $0.0002997 | $0.0002938 | $0.0002972 | $0.1396 | $72,095.55 |
| 2019-10-09 | $0.0002972 | $0.0003253 | $0.0002946 | $0.0003237 | $0.1007 | $78,518.73 |
| 2019-10-10 | $0.0003238 | $0.0003274 | $0.0003016 | $0.0003175 | $0.4707 | $77,017.48 |
| 2019-10-11 | $0.0003177 | $0.0003179 | $0.0002978 | $0.0002980 | $38.32 | $72,284.01 |
| 2019-10-12 | $0.0002979 | $0.0003014 | $0.0002978 | $0.0002994 | $0 | $72,624.53 |
| 2019-10-13 | $0.0002994 | $0.0003168 | $0.0002994 | $0.0003114 | $0.09341 | $75,530.25 |
| 2019-10-14 | $0.0003114 | $0.0003185 | $0.0003050 | $0.0003099 | $3.23 | $75,159.71 |
| 2019-10-15 | $0.0003100 | $0.0003167 | $0.0003060 | $0.0003091 | $0.08347 | $74,980.38 |
| 2019-10-16 | $0.0003090 | $0.0003095 | $0.0002873 | $0.0002905 | $0.8563 | $70,458.53 |
| 2019-10-17 | $0.0002904 | $0.0002912 | $0.0002859 | $0.0002873 | $6.23 | $69,682.76 |
| 2019-10-18 | $0.0002873 | $0.0002886 | $0.0002806 | $0.0002808 | $2.37 | $68,108.48 |
| 2019-10-19 | $0.0002808 | $0.0002915 | $0.0002794 | $0.0002882 | $4.16 | $69,908.39 |
| 2019-10-20 | $0.0002883 | $0.0002894 | $0.0002861 | $0.0002894 | $0 | $70,203.26 |
| 2019-10-21 | $0.0002894 | $0.0002894 | $0.0002894 | $0.0002894 | $0 | $70,203.26 |
| 2019-10-22 | $0.0002894 | $0.0002968 | $0.0002894 | $0.0002901 | $0.005803 | $70,371.11 |
| 2019-10-23 | $0.0002901 | $0.0002911 | $0.0002635 | $0.0002684 | $4.78 | $65,108.52 |
| 2019-10-24 | $0.0002684 | $0.0002694 | $0.0001930 | $0.0002217 | $13.58 | $53,775.17 |
| 2019-10-25 | $0.0002217 | $0.0002659 | $0.0002214 | $0.0002508 | $0.01254 | $60,834.63 |
| 2019-10-26 | $0.0002507 | $0.0002851 | $0.0002327 | $0.0002849 | $37.52 | $69,112.56 |
| 2019-10-27 | $0.0002849 | $0.0002987 | $0.0002813 | $0.0002933 | $8.17 | $71,151.34 |
| 2019-10-28 | $0.0002931 | $0.0002995 | $0.0002882 | $0.0002886 | $0 | $70,005.10 |
| 2019-10-29 | $0.0002886 | $0.0003015 | $0.0001838 | $0.0002397 | $16.07 | $58,142.15 |
| 2019-10-30 | $0.0002397 | $0.0002398 | $0.0001682 | $0.0002083 | $2.38 | $50,518.05 |
| 2019-10-31 | $0.0002082 | $0.0002403 | $0.0002074 | $0.0002292 | $0 | $55,603.11 |