What historical data is shown for NAORIS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
NaoX Protocol (NAORIS) Historical Data
ETH
NaoX Protocol Historical Price Information — Daily NAORIS Open, High, Low, Close & Volume
$0.03159
-10.31% 1D
Recently Viewed
1H+1.67%
1D-10.31%
1W-10.54%
1M+2.87%
NaoX Protocol (NAORIS) has 90 days of daily open, high, low and close on file. Over that window NAORIS ranged $0.02383 to $0.04297, closed at $0.03156 and is up 2.0% across the window.
NaoX Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04297
Window low
$0.02383
First → last
+2.00%
Latest close
$0.03156
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NAORIS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03377 | $0.03404 | $0.03053 | $0.03156 | -6.54% | $84,092 | $18.91M |
| Sep 15, 2026 | $0.03829 | $0.04021 | $0.03179 | $0.03377 | -11.80% | $109,127 | $20.24M |
| Sep 14, 2026 | $0.03747 | $0.0392 | $0.03623 | $0.03829 | +2.19% | $86,463 | $22.95M |
| Sep 13, 2026 | $0.0347 | $0.04087 | $0.03458 | $0.03747 | +7.98% | $161,612 | $22.45M |
| Sep 12, 2026 | $0.0346 | $0.03679 | $0.03374 | $0.0347 | +0.29% | $114,697 | $20.79M |
| Sep 11, 2026 | $0.03297 | $0.03479 | $0.03225 | $0.0346 | +4.94% | $87,186 | $20.73M |
| Sep 10, 2026 | $0.03496 | $0.03599 | $0.03234 | $0.03297 | -5.69% | $100,550 | $19.76M |
| Sep 9, 2026 | $0.03912 | $0.0409 | $0.03238 | $0.03496 | -10.63% | $178,142 | $20.95M |
| Sep 8, 2026 | $0.03875 | $0.04382 | $0.03702 | $0.03912 | +0.95% | $228,021 | $23.44M |
| Sep 7, 2026 | $0.03977 | $0.0407 | $0.03644 | $0.03875 | -2.56% | $152,676 | $23.22M |
| Sep 6, 2026 | $0.03051 | $0.0412 | $0.02884 | $0.03977 | +30.35% | $377,449 | $23.83M |
| Sep 5, 2026 | $0.0252 | $0.03301 | $0.02511 | $0.03051 | +21.07% | $240,008 | $18.28M |
| Sep 4, 2026 | $0.02482 | $0.02584 | $0.0241 | $0.0252 | +1.53% | $69,328 | $15.10M |
| Sep 3, 2026 | $0.02467 | $0.02517 | $0.02422 | $0.02482 | +0.61% | $83,420 | $14.87M |
| Sep 2, 2026 | $0.02383 | $0.02548 | $0.02359 | $0.02467 | +3.52% | $88,942 | $14.78M |
| Sep 1, 2026 | $0.02552 | $0.02599 | $0.0236 | $0.02383 | -6.62% | $107,377 | $14.28M |
| Aug 31, 2026 | $0.02571 | $0.0269 | $0.02514 | $0.02552 | -0.74% | $94,213 | $15.29M |
| Aug 30, 2026 | $0.02867 | $0.02884 | $0.02525 | $0.02571 | -10.32% | $81,742 | $15.41M |
| Aug 29, 2026 | $0.02862 | $0.03051 | $0.0281 | $0.02867 | +0.17% | $75,157 | $17.18M |
| Aug 28, 2026 | $0.0288 | $0.02959 | $0.02792 | $0.02862 | -0.62% | $75,456 | $17.15M |
| Aug 27, 2026 | $0.02962 | $0.02972 | $0.02848 | $0.0288 | -2.77% | $79,789 | $17.26M |
| Aug 26, 2026 | $0.03056 | $0.03056 | $0.02796 | $0.02962 | -3.08% | $124,880 | $17.75M |
| Aug 25, 2026 | $0.02869 | $0.03175 | $0.0283 | $0.03056 | +6.52% | $136,841 | $18.31M |
| Aug 24, 2026 | $0.03117 | $0.03129 | $0.02804 | $0.02869 | -7.96% | $180,612 | $17.19M |
| Aug 23, 2026 | $0.03028 | $0.03193 | $0.0293 | $0.03117 | +2.94% | $115,229 | $18.68M |
| Aug 22, 2026 | $0.03248 | $0.03388 | $0.02793 | $0.03028 | -6.77% | $196,895 | $18.15M |
| Aug 21, 2026 | $0.03056 | $0.03411 | $0.02995 | $0.03248 | +6.28% | $141,874 | $19.46M |
| Aug 20, 2026 | $0.02977 | $0.03065 | $0.02834 | $0.03056 | +2.65% | $103,418 | $18.31M |
| Aug 19, 2026 | $0.02988 | $0.03069 | $0.02925 | $0.02977 | -0.37% | $84,371 | $17.84M |
| Aug 18, 2026 | $0.03067 | $0.03093 | $0.02965 | $0.02988 | -2.58% | $68,292 | $17.91M |
| Aug 17, 2026 | $0.0320 | $0.03251 | $0.03062 | $0.03067 | -4.16% | $73,282 | $18.38M |
| Aug 16, 2026 | $0.03237 | $0.03265 | $0.03185 | $0.0320 | -1.14% | $63,829 | $19.18M |
| Aug 15, 2026 | $0.03246 | $0.0331 | $0.03174 | $0.03237 | -0.28% | $77,730 | $19.40M |
| Aug 14, 2026 | $0.03262 | $0.03328 | $0.03173 | $0.03246 | -0.49% | $80,271 | $19.45M |
| Aug 13, 2026 | $0.03238 | $0.03331 | $0.03207 | $0.03262 | +0.74% | $82,640 | $19.55M |
| Aug 12, 2026 | $0.03326 | $0.03379 | $0.03202 | $0.03238 | -2.65% | $108,386 | $19.40M |
| Aug 11, 2026 | $0.0318 | $0.03598 | $0.0315 | $0.03326 | +4.59% | $144,780 | $19.93M |
| Aug 10, 2026 | $0.03115 | $0.0327 | $0.03058 | $0.0318 | +2.09% | $90,787 | $19.06M |
| Aug 9, 2026 | $0.03338 | $0.03631 | $0.02915 | $0.03115 | -6.68% | $171,209 | $18.67M |
| Aug 8, 2026 | $0.03146 | $0.03515 | $0.03136 | $0.03338 | +6.10% | $97,107 | $20.00M |
| Aug 7, 2026 | $0.03296 | $0.03475 | $0.03137 | $0.03146 | -4.55% | $97,700 | $18.85M |
| Aug 6, 2026 | $0.03202 | $0.03334 | $0.03196 | $0.03296 | +2.94% | $97,578 | $19.75M |
| Aug 5, 2026 | $0.03274 | $0.03375 | $0.03182 | $0.03202 | -2.20% | $119,765 | $19.19M |
| Aug 4, 2026 | $0.0332 | $0.03388 | $0.03184 | $0.03274 | -1.39% | $79,353 | $19.62M |
| Aug 3, 2026 | $0.0339 | $0.03393 | $0.03218 | $0.0332 | -2.06% | $74,648 | $19.90M |
| Aug 2, 2026 | $0.03191 | $0.03429 | $0.03179 | $0.0339 | +6.24% | $77,895 | $20.31M |
| Aug 1, 2026 | $0.03143 | $0.03355 | $0.03137 | $0.03191 | +1.53% | $75,316 | $19.12M |
| Jul 31, 2026 | $0.03111 | $0.03224 | $0.0309 | $0.03143 | +1.03% | $78,374 | $18.83M |
| Jul 30, 2026 | $0.03158 | $0.0331 | $0.03071 | $0.03111 | -1.49% | $85,494 | $18.64M |
| Jul 29, 2026 | $0.03139 | $0.03177 | $0.03038 | $0.03158 | +0.61% | $85,939 | $18.92M |
| Jul 28, 2026 | $0.03114 | $0.03231 | $0.03068 | $0.03139 | +0.80% | $103,928 | $18.81M |
| Jul 27, 2026 | $0.03472 | $0.03522 | $0.03084 | $0.03114 | -10.31% | $150,395 | $18.66M |
| Jul 26, 2026 | $0.03442 | $0.03545 | $0.03329 | $0.03472 | +0.87% | $80,537 | $20.81M |
| Jul 25, 2026 | $0.03488 | $0.03612 | $0.03428 | $0.03442 | -1.32% | $89,675 | $20.63M |
| Jul 24, 2026 | $0.03393 | $0.03638 | $0.0337 | $0.03488 | +2.80% | $93,035 | $20.90M |
| Jul 23, 2026 | $0.03494 | $0.0356 | $0.03245 | $0.03393 | -2.89% | $132,663 | $20.33M |
| Jul 22, 2026 | $0.03921 | $0.04019 | $0.02706 | $0.03494 | -10.89% | $239,851 | $20.94M |
| Jul 21, 2026 | $0.03899 | $0.04143 | $0.0384 | $0.03921 | +0.56% | $130,183 | $23.50M |
| Jul 20, 2026 | $0.03926 | $0.03983 | $0.03815 | $0.03899 | -0.69% | $76,582 | $23.37M |
| Jul 19, 2026 | $0.03953 | $0.04122 | $0.03852 | $0.03926 | -0.68% | $77,790 | $23.53M |
| Jul 18, 2026 | $0.03801 | $0.04025 | $0.03771 | $0.03953 | +4.00% | $71,757 | $23.69M |
| Jul 17, 2026 | $0.03751 | $0.0389 | $0.03614 | $0.03801 | +1.33% | $79,975 | $22.78M |
| Jul 16, 2026 | $0.03759 | $0.03934 | $0.03684 | $0.03751 | -0.21% | $71,227 | $22.48M |
| Jul 15, 2026 | $0.03702 | $0.03954 | $0.03605 | $0.03759 | +1.54% | $101,572 | $22.53M |
| Jul 14, 2026 | $0.03357 | $0.03821 | $0.03355 | $0.03702 | +10.28% | $91,297 | $22.18M |
| Jul 13, 2026 | $0.03359 | $0.03609 | $0.03265 | $0.03357 | -0.06% | $104,963 | $20.12M |
| Jul 12, 2026 | $0.03432 | $0.0348 | $0.03292 | $0.03359 | -2.13% | $72,689 | $20.13M |
| Jul 11, 2026 | $0.03588 | $0.0420 | $0.03339 | $0.03432 | -4.35% | $132,956 | $20.57M |
| Jul 10, 2026 | $0.03234 | $0.03699 | $0.03146 | $0.03588 | +10.95% | $114,078 | $21.50M |
| Jul 9, 2026 | $0.03222 | $0.03275 | $0.03168 | $0.03234 | +0.37% | $74,787 | $19.38M |
| Jul 8, 2026 | $0.03486 | $0.03573 | $0.03136 | $0.03222 | -7.57% | $104,584 | $19.31M |
| Jul 7, 2026 | $0.03629 | $0.03919 | $0.0330 | $0.03486 | -3.94% | $183,071 | $20.89M |
| Jul 6, 2026 | $0.03881 | $0.03965 | $0.03602 | $0.03629 | -6.49% | $107,435 | $21.75M |
| Jul 5, 2026 | $0.04126 | $0.04161 | $0.03845 | $0.03881 | -5.94% | $115,350 | $23.26M |
| Jul 4, 2026 | $0.04297 | $0.04904 | $0.04061 | $0.04126 | -3.98% | $171,172 | $24.73M |
| Jul 3, 2026 | $0.03577 | $0.04443 | $0.03561 | $0.04297 | +20.13% | $129,455 | $25.75M |
| Jul 2, 2026 | $0.03602 | $0.0372 | $0.03527 | $0.03577 | -0.69% | $81,900 | $21.44M |
| Jul 1, 2026 | $0.03826 | $0.03934 | $0.03561 | $0.03602 | -5.85% | $99,321 | $21.59M |
| Jun 30, 2026 | $0.03934 | $0.04094 | $0.03714 | $0.03826 | -2.75% | $90,145 | $22.93M |
| Jun 29, 2026 | $0.03861 | $0.04142 | $0.03799 | $0.03934 | +1.89% | $86,890 | $23.57M |
| Jun 28, 2026 | $0.03989 | $0.04003 | $0.03725 | $0.03861 | -3.21% | $78,718 | $23.14M |
| Jun 27, 2026 | $0.03888 | $0.0425 | $0.03733 | $0.03989 | +2.60% | $134,207 | $23.90M |
| Jun 26, 2026 | $0.03525 | $0.03938 | $0.03446 | $0.03888 | +10.30% | $139,491 | $23.30M |
| Jun 25, 2026 | $0.03306 | $0.03631 | $0.0330 | $0.03525 | +6.62% | $125,236 | $21.12M |
| Jun 24, 2026 | $0.0343 | $0.03637 | $0.03079 | $0.03306 | -3.62% | $117,901 | $19.81M |
| Jun 23, 2026 | $0.03673 | $0.03689 | $0.03201 | $0.0343 | -6.62% | $157,476 | $20.55M |
| Jun 22, 2026 | $0.04007 | $0.04248 | $0.03393 | $0.03673 | -8.34% | $379,823 | $22.01M |
| Jun 21, 2026 | $0.03039 | $0.0410 | $0.0301 | $0.04007 | +31.85% | $321,262 | $24.01M |
| Jun 20, 2026 | $0.03094 | $0.03134 | $0.02982 | $0.03039 | -1.78% | $160,613 | $18.21M |
| Jun 19, 2026 | $0.03136 | $0.03281 | $0.0300 | $0.03094 | — | $141,865 | $18.54M |
NaoX Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for NaoX ProtocolWhat is the all-time high for NAORIS?
NaoX Protocol's record price is about $0.16511. It currently trades at $0.03159, roughly 80.9% below that peak. The all-time low on record is $0.0143726. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NAORIS market cap?
NaoX Protocol has a market capitalisation of about $22.90M, on roughly $1.68M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NAORIS change over this window?
Across 90 daily candles, close-to-close moved up 2.00%.
What were NAORIS's high and low in this window?
In this sample, the highest trade print is about $0.04904 (Jul 4, 2026) and the lowest about $0.02359 (Sep 2, 2026).
What were NAORIS's best and worst days in this window?
Best close-to-close day was about +31.85% (Jun 21, 2026); worst was -11.80% (Sep 15, 2026).