Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002020 | $0.0002020 | $0.0001947 | $0.0001963 | $0 | $47,612.29 |
| 2019-12-02 | $0.0001963 | $0.0002481 | $0.0001883 | $0.0002339 | $75.17 | $56,720.89 |
| 2019-12-03 | $0.0002341 | $0.0002376 | $0.0001568 | $0.0001801 | $43.35 | $43,672.32 |
| 2019-12-04 | $0.0001800 | $0.0002370 | $0.0001771 | $0.0002189 | $36.64 | $53,083.14 |
| 2019-12-05 | $0.0002185 | $0.0002347 | $0.0002179 | $0.0002223 | $26.56 | $53,923.80 |
| 2019-12-06 | $0.0002224 | $0.0002272 | $0.0002036 | $0.0002057 | $4.89 | $49,883.58 |
| 2019-12-07 | $0.0002057 | $0.0002066 | $0.0002031 | $0.0002043 | $0 | $49,563.91 |
| 2019-12-08 | $0.0002043 | $0.0002306 | $0.0002043 | $0.0002275 | $119.78 | $55,181.20 |
| 2019-12-09 | $0.0002275 | $0.0002297 | $0.0002202 | $0.0002211 | $0.02225 | $53,631.19 |
| 2019-12-10 | $0.0002211 | $0.0002213 | $0.0002131 | $0.0002151 | $0.01078 | $52,180.17 |
| 2019-12-11 | $0.0002150 | $0.0002157 | $0.0001798 | $0.0001804 | $1.90 | $43,750.50 |
| 2019-12-12 | $0.0001804 | $0.0001819 | $0.0001634 | $0.0001775 | $5.12 | $43,044.89 |
| 2019-12-13 | $0.0001774 | $0.0002036 | $0.0001734 | $0.0001882 | $100.63 | $45,649.20 |
| 2019-12-14 | $0.0001882 | $0.0001886 | $0.0001846 | $0.0001848 | $0 | $44,825.37 |
| 2019-12-15 | $0.0001848 | $0.0001852 | $0.0001815 | $0.0001842 | $0.01105 | $44,686.40 |
| 2019-12-16 | $0.0001843 | $0.0001908 | $0.0001566 | $0.0001861 | $9.29 | $45,143.57 |
| 2019-12-17 | $0.0001861 | $0.0001871 | $0.0001643 | $0.0001651 | $0.01651 | $40,056.36 |
| 2019-12-18 | $0.0001651 | $0.0001729 | $0.0001632 | $0.0001729 | $0 | $41,942.79 |
| 2019-12-19 | $0.0001729 | $0.0001754 | $0.0001689 | $0.0001731 | $0.01731 | $41,981.51 |
| 2019-12-20 | $0.0001731 | $0.0001733 | $0.0001717 | $0.0001727 | $0 | $41,880.48 |
| 2019-12-21 | $0.0001727 | $0.0001727 | $0.0001727 | $0.0001727 | $0 | $41,880.48 |
| 2019-12-22 | $0.0001727 | $0.0001727 | $0.0001578 | $0.0001652 | $1.82 | $40,062.73 |
| 2019-12-23 | $0.0001652 | $0.0001678 | $0.0001651 | $0.0001668 | $0 | $40,445.74 |
| 2019-12-24 | $0.0001668 | $0.0001668 | $0.0001582 | $0.0001593 | $0.006371 | $38,634.76 |
| 2019-12-25 | $0.0001592 | $0.0001593 | $0.0001554 | $0.0001567 | $0.02819 | $38,012.74 |
| 2019-12-26 | $0.0001567 | $0.0001571 | $0.0001558 | $0.0001559 | $0 | $37,822.48 |
| 2019-12-27 | $0.0001559 | $0.0001687 | $0.0001559 | $0.0001676 | $0.01676 | $40,656.46 |
| 2019-12-28 | $0.0001676 | $0.0001703 | $0.0001675 | $0.0001686 | $0 | $40,883.77 |
| 2019-12-29 | $0.0001686 | $0.0002208 | $0.0001446 | $0.0001446 | $49.55 | $35,075.90 |
| 2019-12-30 | $0.0001448 | $0.0001456 | $0.0001419 | $0.0001430 | $0 | $34,677.24 |
| 2019-12-31 | $0.0001430 | $0.0001663 | $0.0001406 | $0.0001649 | $6.10 | $39,989.23 |