U.S. markets open in 8 hours 33 minutes

NavCoin USD (NAV-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.446550-0.001216 (-0.27%)
A partir del 5:56a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20210.4464610.4520540.4441040.4465500.446550928,812
17 de oct. de 20210.4515020.4668910.4299140.4463900.446390967,640
16 de oct. de 20210.4731610.4803900.4514940.4515010.451501892,284
15 de oct. de 20210.4861120.5084170.4687110.4734150.4734151,356,798
14 de oct. de 20210.4217540.4902120.4211910.4862190.4862196,039,161
13 de oct. de 20210.3995750.4242350.3890820.4217990.421799389,473
12 de oct. de 20210.4339470.4342770.3948030.3996430.399643521,508
11 de oct. de 20210.4163120.4530000.4112370.4337910.4337914,078,986
10 de oct. de 20210.4522980.4585710.4134980.4166180.416618877,909
09 de oct. de 20210.4421900.4561220.4383490.4532420.453242594,856
08 de oct. de 20210.4235540.4455530.4162330.4421010.4421012,939,842
07 de oct. de 20210.4220670.4324520.4055700.4231420.423142856,709
06 de oct. de 20210.4131570.4298450.3837070.4222220.422222333,352
05 de oct. de 20210.4178300.4363840.4119010.4130040.413004388,270
04 de oct. de 20210.4072960.4231360.3858660.4178000.417800563,334
03 de oct. de 20210.3936470.4465610.3896200.4072470.4072471,222,174
02 de oct. de 20210.4028940.4094700.3830410.3933580.393358973,483
01 de oct. de 20210.3687590.4714190.3606170.4030930.4030937,653,871
30 de sep. de 20210.3276310.3862620.3267070.3678070.3678073,353,125
29 de sep. de 20210.3142130.3403400.3127620.3273960.327396683,783
28 de sep. de 20210.3236230.3283810.3093130.3139430.313943288,398
27 de sep. de 20210.3266700.4105920.3228990.3236240.3236243,733,229
26 de sep. de 20210.3246170.3429720.2998600.3268640.326864335,518
25 de sep. de 20210.3219660.3284490.3137840.3246240.324624195,992
24 de sep. de 20210.3519650.3541730.3038150.3219760.321976283,828
23 de sep. de 20210.3539720.3581250.3421720.3519970.351997288,187
22 de sep. de 20210.3144550.3580950.3133840.3540360.354036151,786
21 de sep. de 20210.3297660.3487810.3060310.3134750.313475258,301
20 de sep. de 20210.3956940.3961510.3274180.3300440.330044275,733
19 de sep. de 20210.4123180.4271260.3921430.3953870.395387602,094
18 de sep. de 20210.4056110.4190030.4031880.4120600.412060243,583
17 de sep. de 20210.4251470.4295970.4026580.4052830.405283382,797
16 de sep. de 20210.4405340.4475460.4200240.4250420.425042803,413
15 de sep. de 20210.4185350.4497820.4145800.4391990.4391991,071,966
14 de sep. de 20210.4152350.4291220.4089320.4182330.4182331,150,320
13 de sep. de 20210.4624240.4624240.4012740.4152780.415278730,141
12 de sep. de 20210.4396810.4630360.4321600.4625120.462512934,886
11 de sep. de 20210.4346000.4520850.4248090.4395060.439506896,649
10 de sep. de 20210.4623070.4778140.4251120.4344510.4344512,183,642
09 de sep. de 20210.4489760.6005470.4395900.4616890.46168914,394,538
08 de sep. de 20210.4346580.4645750.4034260.4480080.4480082,098,605
07 de sep. de 20210.5483240.5519140.3660440.4347500.4347501,738,783
06 de sep. de 20210.5323360.5640550.5013670.5484750.5484753,228,393
05 de sep. de 20210.5323060.5538560.5174460.5323690.5323692,131,650
04 de sep. de 20210.5058110.5375000.5025260.5322860.532286930,722
03 de sep. de 20210.4932250.5548190.4813370.5059000.5059002,365,371
02 de sep. de 20210.4879600.5084060.4717100.4933700.493370885,574
01 de sep. de 20210.4699670.4968840.4601600.4874070.487407697,677
31 de ago. de 20210.4786720.4858280.4670380.4698620.4698621,135,061
30 de ago. de 20210.5033800.5055310.4781900.4789150.478915485,853
29 de ago. de 20210.4996500.5256580.4826610.5033160.503316853,635
28 de ago. de 20210.5011110.5041820.4916070.4996600.499660358,248
27 de ago. de 20210.4814460.5017030.4676460.5006170.500617417,666
26 de ago. de 20210.5038690.5107050.4735450.4814340.481434354,454
25 de ago. de 20210.5037890.5217440.4872560.5038830.503883704,171
24 de ago. de 20210.5340260.5441320.4993860.5043180.504318644,560
23 de ago. de 20210.5201090.5475480.5178220.5339060.533906466,026
22 de ago. de 20210.5357380.5484900.5092470.5202280.520228387,080
21 de ago. de 20210.5434620.5453680.5266110.5359780.535978302,293
20 de ago. de 20210.5399440.5492330.5319370.5435140.543514421,932
19 de ago. de 20210.4911550.5413870.4805540.5397810.539781837,154
18 de ago. de 20210.4955960.5246770.4869550.4914120.491412862,405
17 de ago. de 20210.5217210.5370960.4937510.4956400.495640648,413
16 de ago. de 20210.5459580.5589510.5200220.5222350.522235379,464
15 de ago. de 20210.5528750.5559520.5288420.5464170.546417673,663
14 de ago. de 20210.5669770.5856650.5436590.5525610.5525611,803,176
13 de ago. de 20210.5140590.5682220.5128390.5673910.567391556,050
12 de ago. de 20210.5509850.5774360.5070770.5141120.5141121,110,888
11 de ago. de 20210.5665070.5904930.5511500.5517760.551776979,487
10 de ago. de 20210.5731160.5926680.5536150.5662190.566219854,492
09 de ago. de 20210.5009210.5725910.4872130.5725910.572591896,399
08 de ago. de 20210.5058890.5343570.4831170.5004170.5004171,172,012
07 de ago. de 20210.4844610.5456280.4844610.5072800.5072801,593,322
06 de ago. de 20210.4748900.5117100.4604590.4851730.485173764,174
05 de ago. de 20210.4217420.5034650.4065140.4743200.4743204,088,169
04 de ago. de 20210.3937320.4288950.3871430.4219970.421997290,604
03 de ago. de 20210.4144390.4193810.3906210.3918620.391862213,072
02 de ago. de 20210.4175570.4384820.4058590.4141710.414171253,276
01 de ago. de 20210.4329210.4512140.4123870.4185120.418512245,421
31 de jul. de 20210.4340450.4454110.4199150.4336910.433691414,561
30 de jul. de 20210.4143500.4368300.3973170.4331050.433105344,283
29 de jul. de 20210.4090710.4183220.4034520.4138930.413893159,101
28 de jul. de 20210.4278000.4295660.3967330.4093150.409315328,718
27 de jul. de 20210.3974110.4276420.3777330.4276420.427642257,437
26 de jul. de 20210.3920530.4286120.3912390.3979340.397934265,579
25 de jul. de 20210.4086450.4282720.3820820.3921430.3921431,250,067
24 de jul. de 20210.3627870.4293780.3584990.4084220.4084222,043,699
23 de jul. de 20210.3388360.3626150.3251400.3626150.362615500,614
22 de jul. de 20210.3492740.3531290.3276680.3389160.338916307,976
21 de jul. de 20210.3137640.3559260.3133640.3495640.349564776,379
20 de jul. de 20210.2967290.3163490.2815680.3138220.313822226,228
19 de jul. de 20210.3155770.3274490.2935090.2965020.296502356,250
18 de jul. de 20210.3069090.3287890.3066410.3157730.315773945,228
17 de jul. de 20210.3096080.3190330.2992910.3068240.306824292,962
16 de jul. de 20210.3376260.3446860.3086650.3096710.309671227,159
15 de jul. de 20210.3775520.3834030.3247940.3368740.336874412,304
14 de jul. de 20210.3714930.3829750.3543290.3775430.377543247,870
13 de jul. de 20210.3812950.3891950.3655230.3714780.371478264,616
12 de jul. de 20210.4261130.4264720.3785050.3813230.381323406,720
11 de jul. de 20210.3939610.4374250.3813500.4260600.4260601,629,333
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...