Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002292 | $0.0002292 | $0.0002078 | $0.0002087 | $8.27 | $50,608.34 |
| 2019-11-02 | $0.0002087 | $0.0002533 | $0.0002082 | $0.0002515 | $43.80 | $61,009.38 |
| 2019-11-03 | $0.0002515 | $0.0002529 | $0.0002020 | $0.0002469 | $2.38 | $59,896.04 |
| 2019-11-04 | $0.0002468 | $0.0002565 | $0.0002460 | $0.0002540 | $2.55 | $61,600.91 |
| 2019-11-05 | $0.0002540 | $0.0002553 | $0.0002319 | $0.0002525 | $4.80 | $61,255.56 |
| 2019-11-06 | $0.0002525 | $0.0002561 | $0.0001730 | $0.0002051 | $57.72 | $49,756.92 |
| 2019-11-07 | $0.0002050 | $0.0002248 | $0.0001941 | $0.0002128 | $7.28 | $51,617.34 |
| 2019-11-08 | $0.0002127 | $0.0002130 | $0.0001800 | $0.0001912 | $7.62 | $46,384.69 |
| 2019-11-09 | $0.0001913 | $0.0001939 | $0.0001794 | $0.0001807 | $1.47 | $43,824.14 |
| 2019-11-10 | $0.0001807 | $0.0001941 | $0.0001806 | $0.0001932 | $0.3864 | $46,862.10 |
| 2019-11-11 | $0.0001932 | $0.0001938 | $0.0001802 | $0.0001891 | $5.47 | $45,858.63 |
| 2019-11-12 | $0.0001891 | $0.0001891 | $0.0001754 | $0.0001809 | $17.21 | $43,884.06 |
| 2019-11-13 | $0.0001809 | $0.0001825 | $0.0001805 | $0.0001818 | $3.47 | $44,100.35 |
| 2019-11-14 | $0.0001818 | $0.0001827 | $0.0001656 | $0.0001661 | $0.1153 | $40,280.82 |
| 2019-11-15 | $0.0001662 | $0.0001882 | $0.0001548 | $0.0001548 | $5.41 | $37,557.82 |
| 2019-11-16 | $0.0001549 | $0.0001746 | $0.0001450 | $0.0001594 | $4.95 | $38,651.10 |
| 2019-11-17 | $0.0001594 | $0.0001743 | $0.0001589 | $0.0001709 | $0.1109 | $41,440.99 |
| 2019-11-18 | $0.0001709 | $0.0001722 | $0.0001590 | $0.0001597 | $0.01597 | $38,730.15 |
| 2019-11-19 | $0.0001598 | $0.0002127 | $0.0001555 | $0.0002086 | $24.84 | $50,598.84 |
| 2019-11-20 | $0.0002086 | $0.0002089 | $0.0001947 | $0.0001952 | $4.05 | $47,344.13 |
| 2019-11-21 | $0.0001952 | $0.0002111 | $0.0001742 | $0.0001757 | $1.71 | $42,613.00 |
| 2019-11-22 | $0.0001757 | $0.0001770 | $0.0001449 | $0.0001530 | $0.004591 | $37,120.59 |
| 2019-11-23 | $0.0001531 | $0.0002184 | $0.0001244 | $0.0002110 | $78.71 | $51,183.54 |
| 2019-11-24 | $0.0002110 | $0.0002113 | $0.0001588 | $0.0001588 | $5.37 | $38,509.98 |
| 2019-11-25 | $0.0001588 | $0.0002057 | $0.0001504 | $0.0001896 | $0.02726 | $45,977.06 |
| 2019-11-26 | $0.0001895 | $0.0001939 | $0.0001883 | $0.0001915 | $0.1915 | $46,460.08 |
| 2019-11-27 | $0.0001895 | $0.0001970 | $0.0001846 | $0.0001933 | $0 | $46,891.32 |
| 2019-11-28 | $0.0001933 | $0.0001969 | $0.0001929 | $0.0001935 | $11.34 | $46,930.70 |
| 2019-11-29 | $0.0001935 | $0.0002010 | $0.0001933 | $0.0001983 | $0 | $48,096.57 |
| 2019-11-30 | $0.0001983 | $0.0002081 | $0.0001973 | $0.0002020 | $8.19 | $49,003.41 |