Реклама
NVG8 История
/
История курса Navigate
В Игре Hrum Представляется Новая Цитата Дня Для Выполнения Комбо Дейлика на 31 Мая
Три альткоина, за которыми стоит следить на этих выходных
Манипуляции в DeFi: как устроены атаки на доверие и ликвидность
В Игре Donot Представляются Новые Карточки Для Выполнения Комбо Дейлика на 31 Мая
Почему биткоин (BTC) не растет на позитивных новостях
| Первоначальная цена | 2025 Март ($0.0495) |
|---|---|
| Минимальная цена | 2025 Апреля ($0.00511) |
| Максимальная цена | 2025 Март ($0.0495) |
История/Динамика курса за все время Navigate
Navigate История курса, рыночной капитализации и объема торгов. Все значения данных доступны с 11/03/2025, это первый день, когда у нас появились данные о цене NVG8.
Первоначальный обменный курс NVG8, обнаруженный нашей платформой, составил $0.0495, самая низкая цена была $0.00511 в 14/04/2025, а самая высокая цена, которую достигла Navigate, составила $0.0495 в 11/03/2025.
Navigate История курса график
NVG8 OHLC Данные
| Дата | Открытия | Максимальная | Минимальная | Закрытия | объём | объём(NVG8) | Капитализация |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.00813 | $0.00820 | $0.00805 | $0.00820 | $84.7 тыс. | 10,404,570 | $0 |
| 05/30/2025 | $0.00840 | $0.00840 | $0.00811 | $0.00811 | $71.5 тыс. | 8,646,788 | $0 |
| 05/29/2025 | $0.00840 | $0.00859 | $0.00838 | $0.00840 | $72.1 тыс. | 8,510,854 | $0 |
| 05/28/2025 | $0.00846 | $0.00849 | $0.00831 | $0.00840 | $63.7 тыс. | 7,579,337 | $0 |
| 05/27/2025 | $0.00818 | $0.00851 | $0.00816 | $0.00846 | $74.8 тыс. | 8,998,879 | $0 |
| 05/26/2025 | $0.00817 | $0.00835 | $0.00816 | $0.00818 | $72.8 тыс. | 8,856,666 | $0 |
| 05/25/2025 | $0.00838 | $0.00838 | $0.00810 | $0.00817 | $73.6 тыс. | 8,948,183 | $0 |
| 05/24/2025 | $0.00847 | $0.00847 | $0.00837 | $0.00838 | $70.6 тыс. | 8,378,898 | $0 |
| 05/23/2025 | $0.00883 | $0.00884 | $0.00847 | $0.00847 | $65.8 тыс. | 7,548,486 | $0 |
| 05/22/2025 | $0.00858 | $0.00885 | $0.00854 | $0.00882 | $24.3 тыс. | 2,800,420 | $0 |
| 05/21/2025 | $0.00857 | $0.00864 | $0.00847 | $0.00859 | $24.9 тыс. | 2,902,181 | $0 |
| 05/20/2025 | $0.00868 | $0.00872 | $0.00851 | $0.00857 | $23.9 тыс. | 2,773,214 | $0 |
| 05/19/2025 | $0.00876 | $0.00884 | $0.00836 | $0.00868 | $25.1 тыс. | 2,942,316 | $0 |
| 05/18/2025 | $0.00890 | $0.00900 | $0.00863 | $0.00878 | $25.9 тыс. | 2,917,744 | $0 |
| 05/17/2025 | $0.00898 | $0.00909 | $0.00854 | $0.00886 | $30.7 тыс. | 3,493,752 | $0 |
| 05/16/2025 | $0.00909 | $0.00937 | $0.00898 | $0.00899 | $26.1 тыс. | 2,853,764 | $0 |
| 05/15/2025 | $0.00871 | $0.00933 | $0.00867 | $0.00909 | $35.1 тыс. | 3,878,906 | $0 |
| 05/14/2025 | $0.00805 | $0.00884 | $0.00795 | $0.00871 | $35.8 тыс. | 4,374,107 | $0 |
| 05/13/2025 | $0.00774 | $0.00806 | $0.00718 | $0.00806 | $38.3 тыс. | 5,103,325 | $0 |
| 05/12/2025 | $0.00791 | $0.00812 | $0.00772 | $0.00776 | $23.3 тыс. | 2,942,561 | $0 |
| 05/11/2025 | $0.00794 | $0.00819 | $0.00779 | $0.00791 | $17.6 тыс. | 2,223,935 | $0 |
| 05/10/2025 | $0.00753 | $0.00804 | $0.00751 | $0.00794 | $19.1 тыс. | 2,501,019 | $0 |
| 05/09/2025 | $0.00692 | $0.00759 | $0.00690 | $0.00753 | $19.1 тыс. | 2,613,770 | $0 |
| 05/08/2025 | $0.00640 | $0.00693 | $0.00636 | $0.00692 | $32.8 тыс. | 4,930,791 | $0 |
| 05/07/2025 | $0.00631 | $0.00686 | $0.00631 | $0.00640 | $25.5 тыс. | 3,945,206 | $0 |
| 05/06/2025 | $0.00642 | $0.00643 | $0.00621 | $0.00631 | $16.5 тыс. | 2,601,803 | $0 |
| 05/05/2025 | $0.00642 | $0.00646 | $0.00642 | $0.00642 | $25.9 тыс. | 4,022,739 | $0 |
| 05/04/2025 | $0.00634 | $0.00643 | $0.00617 | $0.00630 | $181 тыс. | 28,702,324 | $0 |
| 05/03/2025 | $0.00659 | $0.00668 | $0.00628 | $0.00635 | $180.2 тыс. | 27,843,797 | $0 |
| 05/02/2025 | $0.00673 | $0.00698 | $0.00650 | $0.00660 | $179.3 тыс. | 26,762,944 | $0 |
| 05/01/2025 | $0.00657 | $0.00684 | $0.00646 | $0.00673 | $187.4 тыс. | 28,204,392 | $0 |
Похожие монеты
| Монетa | Курс | Капитализация | Объём(24Ч) | запас | 1ч | 24ч | ||
|---|---|---|---|---|---|---|---|---|
 | Staked Ether (STETH) История | $23,042,041,900 | $6,300,256 | 9.2 M | -1.19% | -0.71% | ||
 | Binance Coin (BNB) История | $108,694,048,735 | $657,223,552 | 166.8 M | -2.65% | -0.30% | ||
 | Sui (SUI) История | $9,720,114,573 | $666,619,553 | 3 B | -10.56% | 2.86% | ||
 | ChainLink (LINK) История | $8,856,263,759 | $270,353,779 | 638.1 M | -9.55% | 1.13% | ||
 | Cardano (ADA) История | $23,251,256,031 | $448,250,719 | 35.2 B | -11.52% | -0.58% | ||
 | Bitcoin (BTC) История | $2,068,069,466,390 | $20,966,167,420 | 19.9 M | -3.88% | 0.53% | ||
 | TRON (TRX) История | $23,078,140,700 | $761,871,438 | 86.1 B | -0.99% | -0.16% | ||
 | Solana (SOL) История | $74,027,329,602 | $1,989,102,894 | 486.6 M | -13.73% | -1.22% | ||
 | Magnetix (MAG) История | $0 | $43,579 | 0 | -24.56% | -1.37% |