Narwhale.finance NAWA
Xếp hạng #?
15:50:26 14/06/2021
Narwhale.finance (NAWA)
Không theo dõi
Lịch sử giá Narwhale.finance (NAWA) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.1006 | $0.1043 | $0.09715 | $0.1009 | $20,319.55 | $0 |
| 2021-04-02 | $0.1009 | $0.1009 | $0.09511 | $0.09657 | $12,008.70 | $0 |
| 2021-04-03 | $0.09657 | $0.09657 | $0.08845 | $0.08852 | $8,031.73 | $0 |
| 2021-04-04 | $0.08853 | $0.08908 | $0.08003 | $0.08003 | $9,776.06 | $0 |
| 2021-04-05 | $0.08003 | $0.08014 | $0.07879 | $0.07881 | $1,038.87 | $0 |
| 2021-04-06 | $0.07880 | $0.08421 | $0.07699 | $0.08130 | $18,298.46 | $0 |
| 2021-04-07 | $0.08130 | $0.08171 | $0.06768 | $0.06966 | $16,786.46 | $0 |
| 2021-04-08 | $0.06966 | $0.07155 | $0.06961 | $0.06970 | $3,796.67 | $0 |
| 2021-04-09 | $0.06971 | $0.06979 | $0.06233 | $0.06235 | $15,456.32 | $0 |
| 2021-04-10 | $0.06235 | $0.06251 | $0.05942 | $0.06113 | $6,934.81 | $0 |
| 2021-04-11 | $0.06113 | $0.06449 | $0.06061 | $0.06449 | $4,995.97 | $0 |
| 2021-04-12 | $0.06448 | $0.06545 | $0.06418 | $0.06482 | $2,219.93 | $0 |
| 2021-04-13 | $0.06482 | $0.06482 | $0.06390 | $0.06390 | $213.76 | $0 |
| 2021-04-14 | $0.06390 | $0.06410 | $0.06389 | $0.06403 | $0 | $0 |
| 2021-04-15 | $0.06403 | $0.06407 | $0.06339 | $0.06340 | $617.71 | $0 |
| 2021-04-16 | $0.06341 | $0.06547 | $0.06114 | $0.06526 | $7,316.74 | $0 |
| 2021-04-17 | $0.06526 | $0.07222 | $0.06523 | $0.07222 | $15,176.04 | $0 |
| 2021-04-18 | $0.07223 | $0.07338 | $0.06847 | $0.06861 | $3,297.00 | $0 |
| 2021-04-19 | $0.06861 | $0.09197 | $0.06861 | $0.09065 | $25,394.92 | $0 |
| 2021-04-20 | $0.09064 | $0.1167 | $0.08571 | $0.1167 | $31,572.40 | $0 |
| 2021-04-21 | $0.1167 | $0.1639 | $0.1114 | $0.1639 | $89,740.33 | $0 |
| 2021-04-22 | $0.1639 | $0.1943 | $0.1030 | $0.1038 | $182,225 | $0 |
| 2021-04-23 | $0.1038 | $0.1181 | $0.09865 | $0.1020 | $40,576.66 | $0 |
| 2021-04-24 | $0.1020 | $0.1601 | $0.1019 | $0.1442 | $108,299 | $0 |
| 2021-04-25 | $0.1442 | $0.1861 | $0.1442 | $0.1808 | $82,383.77 | $0 |
| 2021-04-26 | $0.1809 | $0.3108 | $0.1565 | $0.1897 | $839,644 | $0 |
| 2021-04-27 | $0.1898 | $0.1964 | $0.1502 | $0.1503 | $53,100.49 | $0 |
| 2021-04-28 | $0.1503 | $0.1503 | $0.1259 | $0.1278 | $30,141.55 | $0 |
| 2021-04-29 | $0.1278 | $0.1305 | $0.09825 | $0.1174 | $92,707.58 | $0 |
| 2021-04-30 | $0.1175 | $0.1324 | $0.1174 | $0.1189 | $46,374.39 | $0 |