Narwhale.finance NAWA
Xếp hạng #?
15:50:26 14/06/2021
Narwhale.finance (NAWA)
Không theo dõi
Lịch sử giá Narwhale.finance (NAWA) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.01803 | $0.07715 | $0.01802 | $0.03693 | $213,441 | $0 |
| 2021-03-02 | $0.03693 | $0.03693 | $0.02073 | $0.02400 | $16,184.12 | $0 |
| 2021-03-03 | $0.02399 | $0.09482 | $0.02399 | $0.06959 | $111,567 | $0 |
| 2021-03-04 | $0.06959 | $0.2053 | $0.06393 | $0.1199 | $181,806 | $0 |
| 2021-03-05 | $0.1199 | $0.1379 | $0.06013 | $0.06223 | $41,638.60 | $0 |
| 2021-03-06 | $0.06223 | $0.07680 | $0.04911 | $0.05835 | $27,032.36 | $0 |
| 2021-03-07 | $0.05836 | $0.1124 | $0.05835 | $0.09944 | $56,301.26 | $0 |
| 2021-03-08 | $0.09943 | $0.1075 | $0.09445 | $0.09984 | $18,947.52 | $0 |
| 2021-03-09 | $0.09983 | $0.09985 | $0.07755 | $0.08010 | $17,254.89 | $0 |
| 2021-03-10 | $0.08010 | $0.08010 | $0.07360 | $0.07574 | $5,490.64 | $0 |
| 2021-03-11 | $0.07575 | $0.07580 | $0.06752 | $0.06753 | $12,745.49 | $0 |
| 2021-03-12 | $0.06753 | $0.07038 | $0.06750 | $0.07033 | $1,890.71 | $0 |
| 2021-03-13 | $0.07033 | $0.07067 | $0.07031 | $0.07041 | $396.47 | $0 |
| 2021-03-14 | $0.07041 | $0.07041 | $0.06372 | $0.06372 | $4,558.02 | $0 |
| 2021-03-15 | $0.06372 | $0.08306 | $0.05885 | $0.07184 | $30,408.00 | $0 |
| 2021-03-16 | $0.07184 | $0.09694 | $0.07183 | $0.07483 | $46,599.33 | $0 |
| 2021-03-17 | $0.07483 | $0.07484 | $0.07058 | $0.07154 | $3,562.65 | $0 |
| 2021-03-18 | $0.07154 | $0.07159 | $0.06786 | $0.06787 | $3,348.36 | $0 |
| 2021-03-19 | $0.06787 | $0.1536 | $0.05534 | $0.07041 | $294,015 | $0 |
| 2021-03-20 | $0.07041 | $0.07045 | $0.05709 | $0.06841 | $29,799.61 | $0 |
| 2021-03-21 | $0.06841 | $0.06869 | $0.06118 | $0.06120 | $8,701.72 | $0 |
| 2021-03-22 | $0.06120 | $0.06339 | $0.05072 | $0.05285 | $17,070.91 | $0 |
| 2021-03-23 | $0.05285 | $0.05846 | $0.05224 | $0.05225 | $8,523.30 | $0 |
| 2021-03-24 | $0.05224 | $0.2909 | $0.05223 | $0.06969 | $407,155 | $0 |
| 2021-03-25 | $0.06969 | $0.1039 | $0.06968 | $0.07513 | $56,132.09 | $0 |
| 2021-03-26 | $0.07513 | $0.07740 | $0.07511 | $0.07662 | $7,030.26 | $0 |
| 2021-03-27 | $0.07663 | $0.09104 | $0.07661 | $0.08484 | $36,125.60 | $0 |
| 2021-03-28 | $0.08485 | $0.09969 | $0.05607 | $0.07623 | $94,523.85 | $0 |
| 2021-03-29 | $0.07623 | $0.07905 | $0.06962 | $0.07073 | $15,556.05 | $0 |
| 2021-03-30 | $0.07074 | $0.1133 | $0.07073 | $0.1008 | $79,939.75 | $0 |
| 2021-03-31 | $0.1008 | $0.1049 | $0.09873 | $0.1006 | $20,453.74 | $0 |