Naviaddress NAVI
Xếp hạng #?
09:58:36 03/02/2021
Naviaddress (NAVI)
Không theo dõi
Lịch sử giá Naviaddress (NAVI) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0002049 | $0.0002215 | $0.0001668 | $0.0002202 | $10,026.83 | $53,406.52 |
| 2020-12-02 | $0.0002202 | $0.0004081 | $0.0001842 | $0.0003440 | $13,019.68 | $83,428.68 |
| 2020-12-03 | $0.0003440 | $0.001399 | $0.0002214 | $0.0002872 | $8,961.54 | $69,662.62 |
| 2020-12-04 | $0.0002872 | $0.0002882 | $0.0002419 | $0.0002449 | $8,847.99 | $59,411.22 |
| 2020-12-05 | $0.0002449 | $0.0002760 | $0.0002329 | $0.0002439 | $9,303.84 | $59,162.89 |
| 2020-12-06 | $0.0002439 | $0.0003273 | $0.0002379 | $0.0002729 | $11,350.37 | $66,183.31 |
| 2020-12-07 | $0.0002729 | $0.0002889 | $0.0002372 | $0.0002441 | $17,482.37 | $59,200.73 |
| 2020-12-08 | $0.0002441 | $0.0002682 | $0.0001778 | $0.0001958 | $18,303.61 | $47,478.13 |
| 2020-12-09 | $0.0001957 | $0.0002299 | $0.0001820 | $0.0002181 | $15,347.42 | $52,901.54 |
| 2020-12-10 | $0.0002181 | $0.0002641 | $0.0001960 | $0.0002009 | $16,615.80 | $48,735.22 |
| 2020-12-11 | $0.0002009 | $0.0002224 | $0.0001782 | $0.0001851 | $13,887.95 | $44,893.20 |
| 2020-12-12 | $0.0001851 | $0.0002703 | $0.0001831 | $0.0002156 | $10,311.25 | $52,293.30 |
| 2020-12-13 | $0.0002156 | $0.0002671 | $0.0001895 | $0.0002340 | $8,243.72 | $56,744.46 |
| 2020-12-14 | $0.0002339 | $0.0002640 | $0.0002321 | $0.0002441 | $5,882.24 | $59,208.62 |
| 2020-12-15 | $0.0002441 | $0.0002632 | $0.0002322 | $0.0002622 | $6,006.48 | $63,594.45 |
| 2020-12-16 | $0.0002622 | $0.0002635 | $0.0002324 | $0.0002481 | $5,781.70 | $60,170.32 |
| 2020-12-17 | $0.0002481 | $0.0002647 | $0.0001873 | $0.0002033 | $9,260.35 | $49,301.59 |
| 2020-12-18 | $0.0002033 | $0.0002560 | $0.0001982 | $0.0002373 | $9,831.94 | $57,562.13 |
| 2020-12-19 | $0.0002373 | $0.0002403 | $0.0001916 | $0.0002084 | $8,109.18 | $50,550.54 |
| 2020-12-20 | $0.0002084 | $0.0002490 | $0.0001812 | $0.0001862 | $14,749.37 | $45,152.40 |
| 2020-12-21 | $0.0001862 | $0.0002041 | $0.0001721 | $0.0001942 | $13,508.84 | $47,100.87 |
| 2020-12-22 | $0.0001942 | $0.0001972 | $0.0001730 | $0.0001869 | $12,817.30 | $45,342.33 |
| 2020-12-23 | $0.0001869 | $0.0001989 | $0.0001739 | $0.0001899 | $13,424.34 | $46,054.07 |
| 2020-12-24 | $0.0001899 | $0.0001918 | $0.0001219 | $0.0001420 | $17,810.78 | $34,437.10 |
| 2020-12-25 | $0.0001420 | $0.0001499 | $0.0001210 | $0.0001420 | $15,008.07 | $34,446.47 |
| 2020-12-26 | $0.0001420 | $0.0001629 | $0.0001419 | $0.0001577 | $11,634.08 | $38,254.51 |
| 2020-12-27 | $0.0001577 | $0.0001578 | $0.0001217 | $0.0001249 | $12,808.19 | $30,287.62 |
| 2020-12-28 | $0.0001249 | $0.0001389 | $0.00009681 | $0.0001308 | $21,593.77 | $31,731.69 |
| 2020-12-29 | $0.0001308 | $0.0001348 | $0.00009792 | $0.0001079 | $7,369.64 | $26,172.00 |
| 2020-12-30 | $0.0001079 | $0.0001110 | $0.0001010 | $0.0001031 | $0 | $25,013.06 |
| 2020-12-31 | $0.0001031 | $0.0001243 | $0.00009702 | $0.0001193 | $15,117.14 | $28,929.46 |