Naoris Protocol
NAORIS
Rank #1313
$0.0318
Updated 8 days ago
Market Cap
$19.07M
24h Volume
$1.91M
Avg Volume (6m)
$8.99M
24h High/Low
$0.0330
$0.0301
$0.0301
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Infrastructure
Layer 0 (L0)
Binance Alpha Spotlight
Quantum-Resistant
Chains
Ethereum
0x1b379a79c91a540...
Binance Smart Chain
0x1b379a79c91a540...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0318 | $0.0330 | $0.0301 | $0.0318 | $1.91M | $19.07M |
| Nov 10, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.83M | $18.73M |
| Nov 9, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $1.59M | $18.27M |
| Nov 8, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $1.75M | $19.59M |
| Nov 7, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $2.21M | $20.32M |
| Nov 6, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $4.48M | $19.78M |
| Nov 5, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $7.77M | $25.11M |
| Nov 4, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $4.27M | $30.84M |
| Nov 3, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $1.41M | $27.80M |
| Nov 2, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $1.78M | $28.62M |
| Nov 1, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $1.32M | $28.46M |
| Oct 31, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $1.61M | $28.21M |
| Oct 30, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $1.80M | $29.95M |
| Oct 29, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $3.55M | $30.65M |
| Oct 28, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $2.02M | $31.07M |
| Oct 27, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $4.12M | $31.78M |
| Oct 26, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $2.18M | $32.57M |
| Oct 25, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $2.42M | $26.68M |
| Oct 24, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $2.96M | $28.92M |
| Oct 23, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $2.15M | $26.74M |
| Oct 22, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $2.09M | $28.78M |
| Oct 21, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $2.24M | $29.69M |
| Oct 20, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $1.83M | $29.47M |
| Oct 19, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $2.39M | $29.62M |
| Oct 18, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $5.21M | $32.08M |
| Oct 17, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $8.27M | $28.33M |
| Oct 16, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $10.22M | $32.57M |
| Oct 15, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $9.52M | $29.70M |
| Oct 14, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $33.78M | $34.54M |
| Oct 13, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $9.46M | $51.85M |
| Oct 12, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $10.57M | $32.09M |
| Oct 11, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $11.34M | $30.67M |
| Oct 10, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $7.80M | $50.27M |
| Oct 9, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $8.09M | $52.93M |
| Oct 8, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $10.14M | $47.84M |
| Oct 7, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $21.72M | $55.82M |
| Oct 6, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $2.23M | $36.10M |
| Oct 5, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $3.71M | $35.80M |
| Oct 4, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $7.92M | $36.13M |
| Oct 3, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $7.36M | $41.36M |
| Oct 2, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $2.23M | $32.54M |
| Oct 1, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $3.49M | $34.11M |
| Sep 30, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $2.13M | $33.67M |
| Sep 29, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $4.62M | $36.99M |
| Sep 28, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $1.70M | $34.52M |
| Sep 27, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $2.88M | $35.28M |
| Sep 26, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $4.05M | $33.64M |
| Sep 25, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $2.71M | $36.90M |
| Sep 24, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $6.19M | $36.71M |
| Sep 23, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $5.32M | $36.46M |
| Sep 22, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $5.63M | $42.20M |
| Sep 21, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $5.11M | $42.44M |
| Sep 20, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $7.52M | $42.57M |
| Sep 19, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $30.21M | $48.17M |
| Sep 18, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $4.43M | $34.69M |
| Sep 17, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $6.04M | $36.15M |
| Sep 16, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $7.34M | $40.49M |
| Sep 15, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $11.08M | $50.66M |
| Sep 14, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $26.04M | $57.28M |
| Sep 13, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $49.22M | $54.61M |
| Sep 12, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $49.39M | $44.40M |
| Sep 11, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $49.38M | $51.42M |
| Sep 10, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $11.31M | $21.06M |
| Sep 9, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $9.67M | $19.02M |
| Sep 8, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $7.14M | $19.63M |
| Sep 7, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $4.23M | $15.11M |
| Sep 6, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $4.28M | $14.49M |
| Sep 5, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $3.86M | $13.90M |
| Sep 4, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $4.25M | $14.34M |
| Sep 3, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $3.78M | $14.19M |
| Sep 2, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $4.20M | $13.59M |
| Sep 1, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $3.73M | $14.90M |
| Aug 31, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $6.35M | $15.91M |
| Aug 30, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $5.03M | $15.93M |
| Aug 29, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $4.61M | $16.10M |
| Aug 28, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $4.78M | $15.25M |
| Aug 27, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $4.21M | $15.02M |
| Aug 26, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $4.11M | $14.20M |
| Aug 25, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $4.53M | $15.37M |
| Aug 24, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $3.68M | $16.22M |
| Aug 23, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $3.61M | $15.72M |
| Aug 22, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $1.70M | $14.04M |
| Aug 21, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $3.44M | $15.30M |
| Aug 20, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $3.48M | $14.25M |
| Aug 19, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $4.14M | $16.06M |
| Aug 18, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $4.11M | $16.06M |
| Aug 17, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $5.38M | $16.53M |
| Aug 16, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $5.46M | $15.57M |
| Aug 15, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $10.65M | $15.10M |
| Aug 14, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $10.15M | $19.06M |
| Aug 13, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $13.02M | $19.35M |
| Aug 12, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $17.61M | $18.56M |
| Aug 11, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $18.37M | $21.85M |
| Aug 10, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $21.59M | $21.32M |
| Aug 9, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $18.15M | $19.06M |
| Aug 8, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $42.53M | $19.82M |
| Aug 7, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $17.24M | $19.30M |
| Aug 6, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $12.34M | $17.69M |
| Aug 5, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $10.43M | $22.74M |
| Aug 4, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $15.17M | $24.17M |
| Aug 3, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $16.66M | $21.03M |
| Aug 2, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $17.45M | $24.95M |
| Aug 1, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $26.21M | $32.91M |
| Jul 31, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $26.21M | $32.91M |