U.S. markets closed

NavCoin USD (NAV-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.323027+0.007322 (+2.32%)
A partir del 8:13p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20210.3220720.3282620.3144610.3230270.323027195,932
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
10 de jul. de 20210.3729360.4001890.3684240.3935130.393513676,346
09 de jul. de 20210.3495850.3813210.3393450.3739500.373950490,851
08 de jul. de 20210.3671940.3756210.3398340.3492530.349253585,191
07 de jul. de 20210.3276490.3752610.3236430.3669990.3669991,464,210
06 de jul. de 20210.3188840.3347080.3129230.3273840.327384354,830
05 de jul. de 20210.3373160.3373160.3138450.3196560.319656136,468
04 de jul. de 20210.3435390.3435620.3237120.3372300.337230237,323
03 de jul. de 20210.3371240.3496830.3264260.3435770.343577181,769
02 de jul. de 20210.3383220.3428500.3286760.3371450.33714564,572
01 de jul. de 20210.3507020.3507020.3241530.3380260.338026244,732
30 de jun. de 20210.3573200.3585290.3289550.3498430.349843278,471
29 de jun. de 20210.3432490.3831930.3385440.3579700.357970461,133
28 de jun. de 20210.3711370.3737580.3400110.3434530.343453299,683
27 de jun. de 20210.3248110.3731840.3248110.3705930.370593503,971
26 de jun. de 20210.2914070.3266090.2744130.3245940.324594420,026
25 de jun. de 20210.3339220.3360610.2893460.2915260.291526166,727
24 de jun. de 20210.3239130.3455270.3133710.3340880.334088510,347
23 de jun. de 20210.3148130.3494900.3074860.3329040.332904434,787
22 de jun. de 20210.3212750.3688660.2681790.3144930.3144931,153,055
21 de jun. de 20210.3964680.4059300.3092890.3208200.3208201,116,490
20 de jun. de 20210.3812840.4192120.3591600.3971180.3971181,969,110
19 de jun. de 20210.4002340.4158730.3796450.3809980.380998617,923
18 de jun. de 20210.4186220.4232070.3751340.3989340.398934667,444
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...