NAVI Protocol
NAVX
Rank #1177
$0.0184
Updated 27 days ago
Market Cap
$14.98M
24h Volume
$503.43K
Avg Volume (6m)
$2.56M
24h High/Low
$0.0191
$0.0152
$0.0152
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Decentralized Finance (DeFi)
Binance Alpha Spotlight
Lending/Borrowing Protocols
OKX Ventures Portfolio
Chains
Sui
0xa99b8952d4f7d94...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0184 | $0.0191 | $0.0152 | $0.0184 | $503.43K | $14.98M |
| Dec 2, 2025 | $0.0151 | $0.0178 | $0.0149 | $0.0178 | $504.39K | $13.01M |
| Dec 1, 2025 | $0.0169 | $0.0169 | $0.0148 | $0.0151 | $654.38K | $12.77M |
| Nov 30, 2025 | $0.0164 | $0.0175 | $0.0162 | $0.0173 | $906.01K | $13.73M |
| Nov 29, 2025 | $0.0163 | $0.0172 | $0.0159 | $0.0164 | $958.39K | $13.57M |
| Nov 28, 2025 | $0.0172 | $0.0172 | $0.0162 | $0.0163 | $496.68K | $13.56M |
| Nov 27, 2025 | $0.0178 | $0.0181 | $0.0173 | $0.0173 | $645.20K | $14.31M |
| Nov 26, 2025 | $0.0179 | $0.0183 | $0.0175 | $0.0179 | $1.14M | $14.57M |
| Nov 25, 2025 | $0.0184 | $0.0218 | $0.0171 | $0.0177 | $1.95M | $15.01M |
| Nov 24, 2025 | $0.0157 | $0.0194 | $0.0157 | $0.0188 | $2.02M | $14.48M |
| Nov 23, 2025 | $0.0156 | $0.0165 | $0.0150 | $0.0160 | $2.20M | $12.83M |
| Nov 22, 2025 | $0.0140 | $0.0164 | $0.0135 | $0.0161 | $1.44M | $11.75M |
| Nov 21, 2025 | $0.0151 | $0.0171 | $0.0138 | $0.0138 | $2.47M | $12.22M |
| Nov 20, 2025 | $0.0197 | $0.0197 | $0.0144 | $0.0153 | $2.21M | $14.11M |
| Nov 19, 2025 | $0.0253 | $0.0253 | $0.0185 | $0.0193 | $2.23M | $16.16M |
| Nov 18, 2025 | $0.0302 | $0.0304 | $0.0252 | $0.0252 | $4.51M | $19.13M |
| Nov 17, 2025 | $0.0264 | $0.0319 | $0.0263 | $0.0296 | $2.11M | $20.86M |
| Nov 16, 2025 | $0.0274 | $0.0278 | $0.0262 | $0.0262 | $1.13M | $19.64M |
| Nov 15, 2025 | $0.0274 | $0.0282 | $0.0274 | $0.0275 | $2.34M | $19.94M |
| Nov 14, 2025 | $0.0295 | $0.0295 | $0.0275 | $0.0277 | $3.58M | $20.44M |
| Nov 13, 2025 | $0.0308 | $0.0315 | $0.0290 | $0.0297 | $1.53M | $22.06M |
| Nov 12, 2025 | $0.0292 | $0.0312 | $0.0291 | $0.0309 | $1.72M | $21.88M |
| Nov 11, 2025 | $0.0300 | $0.0317 | $0.0299 | $0.0300 | $1.64M | $21.56M |
| Nov 10, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $1.33M | $22.69M |
| Nov 9, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $1.47M | $22.18M |
| Nov 8, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $2.73M | $22.35M |
| Nov 7, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $2.00M | $21.03M |
| Nov 6, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $2.92M | $21.87M |
| Nov 5, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $3.40M | $21.32M |
| Nov 4, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $2.79M | $21.65M |
| Nov 3, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $1.91M | $23.44M |
| Nov 2, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $1.71M | $23.96M |
| Nov 1, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $2.57M | $23.48M |
| Oct 31, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $3.51M | $23.01M |
| Oct 30, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $2.37M | $26.35M |
| Oct 29, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $1.85M | $26.07M |
| Oct 28, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $2.13M | $26.19M |
| Oct 27, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $1.47M | $27.95M |
| Oct 26, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $1.31M | $26.72M |
| Oct 25, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $2.13M | $27.04M |
| Oct 24, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $2.64M | $26.16M |
| Oct 23, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $2.57M | $25.81M |
| Oct 22, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $4.80M | $27.21M |
| Oct 21, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $1.97M | $28.61M |
| Oct 20, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $1.76M | $29.04M |
| Oct 19, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $2.62M | $28.34M |
| Oct 18, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $3.46M | $28.29M |
| Oct 17, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $3.16M | $30.44M |
| Oct 16, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $2.70M | $29.42M |
| Oct 15, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $2.97M | $29.44M |
| Oct 14, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $2.52M | $30.05M |
| Oct 13, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $2.90M | $29.14M |
| Oct 12, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $3.54M | $25.87M |
| Oct 11, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $7.46M | $27.94M |
| Oct 10, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $4.24M | $37.54M |
| Oct 9, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $5.22M | $39.43M |
| Oct 8, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $1.14M | $36.00M |
| Oct 7, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $3.74M | $35.94M |
| Oct 6, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $3.58M | $35.87M |
| Oct 5, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $2.55M | $36.27M |
| Oct 4, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $6.40M | $36.35M |
| Oct 3, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $5.25M | $33.43M |
| Oct 2, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $3.14M | $34.29M |
| Oct 1, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $3.45M | $31.79M |
| Sep 30, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $3.17M | $32.41M |
| Sep 29, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $2.13M | $32.37M |
| Sep 28, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $1.43M | $29.80M |
| Sep 27, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $2.16M | $28.64M |
| Sep 26, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $1.65M | $25.15M |
| Sep 25, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $1.77M | $28.70M |
| Sep 24, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $2.46M | $29.73M |
| Sep 23, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $2.98M | $21.38M |
| Sep 22, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $1.52M | $22.86M |
| Sep 21, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $2.27M | $23.22M |
| Sep 20, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $1.46M | $24.57M |
| Sep 19, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $1.97M | $27.35M |
| Sep 18, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $1.44M | $25.01M |
| Sep 17, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $971.15K | $24.57M |
| Sep 16, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $1.59M | $23.77M |
| Sep 15, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $3.89M | $24.90M |
| Sep 14, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $5.17M | $26.44M |
| Sep 13, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $1.18M | $23.77M |
| Sep 12, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $1.27M | $22.74M |
| Sep 11, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $2.32M | $21.87M |
| Sep 10, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $1.01M | $23.12M |
| Sep 9, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $937.40K | $23.02M |
| Sep 8, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $472.95K | $22.96M |
| Sep 7, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $605.42K | $22.94M |
| Sep 6, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $637.80K | $22.64M |
| Sep 5, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $660.41K | $22.66M |
| Sep 4, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $506.55K | $23.61M |
| Sep 3, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $546.13K | $23.38M |
| Sep 2, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $795.87K | $23.05M |
| Sep 1, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $705.29K | $23.68M |
| Aug 31, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $596.64K | $24.62M |
| Aug 30, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $860.78K | $23.55M |
| Aug 29, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $673.26K | $23.78M |
| Aug 28, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $636.32K | $23.69M |
| Aug 27, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $936.42K | $23.48M |
| Aug 26, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $870.19K | $22.49M |
| Aug 25, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $1.04M | $24.46M |
| Aug 24, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.08M | $24.32M |
| Aug 23, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $1.82M | $25.13M |
| Aug 22, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $1.39M | $23.40M |
| Aug 21, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $1.13M | $22.99M |
| Aug 20, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $1.81M | $22.42M |
| Aug 19, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $2.47M | $23.70M |
| Aug 18, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $2.60M | $23.66M |
| Aug 17, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $1.15M | $25.65M |
| Aug 16, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $2.79M | $25.90M |
| Aug 15, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $6.76M | $28.75M |
| Aug 14, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $5.42M | $31.81M |
| Aug 13, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $4.00M | $32.43M |
| Aug 12, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $4.08M | $33.03M |
| Aug 11, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $2.42M | $35.83M |
| Aug 10, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $2.28M | $37.03M |
| Aug 9, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $2.66M | $36.69M |
| Aug 8, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $3.55M | $36.21M |
| Aug 7, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $3.99M | $35.05M |
| Aug 6, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $2.94M | $34.49M |
| Aug 5, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.13M | $36.10M |
| Aug 4, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $2.00M | $34.98M |
| Aug 3, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $3.57M | $34.32M |
| Aug 2, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $9.88M | $34.88M |
| Aug 1, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $4.35M | $36.89M |
| Jul 31, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $4.80M | $64.28M |
| Jul 30, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $7.30M | $37.38M |
| Jul 29, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $6.64M | $32.93M |
| Jul 28, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $13.51M | $35.96M |
| Jul 27, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $2.18M | $29.34M |
| Jul 26, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $3.66M | $26.27M |
| Jul 25, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $2.06M | $25.37M |
| Jul 24, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $2.40M | $26.04M |
| Jul 23, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $2.96M | $27.62M |
| Jul 22, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $3.54M | $28.45M |
| Jul 21, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $3.00M | $29.21M |
| Jul 20, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $1.79M | $29.03M |
| Jul 19, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $4.07M | $29.42M |
| Jul 18, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $3.71M | $31.18M |
| Jul 17, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $3.60M | $30.85M |
| Jul 16, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $6.24M | $29.67M |
| Jul 15, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $5.22M | $29.41M |
| Jul 14, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $1.65M | $26.64M |
| Jul 13, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $2.14M | $25.61M |
| Jul 12, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $4.20M | $26.13M |
| Jul 11, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $3.57M | $26.76M |
| Jul 10, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $2.31M | $25.46M |
| Jul 9, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $2.64M | $24.02M |
| Jul 8, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $1.91M | $23.05M |
| Jul 7, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $1.34M | $23.52M |
| Jul 6, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $1.34M | $23.13M |
| Jul 5, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $2.17M | $22.95M |
| Jul 4, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $2.38M | $23.25M |
| Jul 3, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $2.15M | $21.70M |
| Jul 2, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.71M | $20.83M |
| Jul 1, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $1.59M | $21.60M |
| Jun 30, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $1.65M | $22.63M |