Naoris Protocol(NAORIS)Hoje
$0.08019
Naoris Protocol Histórico de preços
(NAORIS)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.083587 | $0.114 | $0.07619 | $0.09155 | $18.642M |
2025-09-13 | $0.104824 | $0.2 | $0.069 | $0.08822 | $39.131M |
2025-09-12 | $0.069088 | $0.11999 | $0.06295 | $0.10346 | $33.791M |
2025-09-11 | $0.069289 | $0.144 | $0.05541 | $0.06472 | $78.738M |
2025-09-10 | $0.034863 | $0.144 | $0.03112 | $0.071151 | $16.278M |
2025-09-09 | $0.033867 | $0.03564 | $0.03059 | $0.03509 | $7.233M |
2025-09-08 | $0.026794 | $0.03636 | $0.02662 | $0.03388 | $11.333M |
2025-09-07 | $0.024578 | $0.02745 | $0.02447 | $0.02695 | $4.527M |
2025-09-06 | $0.024186 | $0.02547 | $0.02358 | $0.02459 | $4.127M |
2025-09-05 | $0.023030 | $0.02476 | $0.02276 | $0.02392 | $4.252M |
2025-09-04 | $0.024408 | $0.02494 | $0.02277 | $0.02299 | $3.920M |
2025-09-03 | $0.022686 | $0.02456 | $0.02298 | $0.02431 | $4.160M |
2025-09-02 | $0.022803 | $0.02404 | $0.02215 | $0.02283 | $3.970M |
2025-09-01 | $0.025504 | $0.02609 | $0.02259 | $0.02269 | $3.751M |
2025-08-31 | $0.027232 | $0.02743 | $0.02492 | $0.02541 | $4.208M |
2025-08-30 | $0.024445 | $0.03129 | $0.02406 | $0.02713 | $6.609M |
2025-08-29 | $0.026371 | $0.02723 | $0.02386 | $0.02424 | $4.641M |
2025-08-28 | $0.027135 | $0.02767 | $0.02495 | $0.02649 | $4.899M |
2025-08-27 | $0.024320 | $0.02821 | $0.02429 | $0.02685 | $4.715M |
2025-08-26 | $0.024222 | $0.0248 | $0.02301 | $0.02446 | $4.135M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Naoris Protocol(NAORIS)
![EraApe [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_eraape.png)
