U.S. markets open in 5 hours 5 minutes

Navcoin USD (NAV-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.071266+0.007114 (+11.09%)
A partir del 08:24AM UTC. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20240.0699480.0720900.0685870.0712660.07126628,956
22 abr 20240.0639140.0699810.0622550.0699480.06994829,197
21 abr 20240.0646990.0650000.0583940.0639140.06391428,386
20 abr 20240.0606640.0660920.0605840.0646990.06469926,860
19 abr 20240.0618800.0638080.0594560.0606640.06066427,226
18 abr 20240.0631750.0634840.0611690.0618800.06188026,409
17 abr 20240.0630340.0637260.0613000.0631750.06317527,572
16 abr 20240.0616500.0639940.0611000.0630340.06303428,105
15 abr 20240.0624180.0740600.0575980.0616500.06165048,683
14 abr 20240.0677730.0741100.0617920.0624180.06241856,027
13 abr 20240.0733700.0803200.0604310.0677730.06777342,800
12 abr 20240.0816940.0836100.0729570.0733700.07337042,457
11 abr 20240.0774120.0826800.0735720.0816940.08169439,244
10 abr 20240.0759160.0780140.0740140.0774120.07741228,951
09 abr 20240.0665630.0760390.0631590.0759160.07591638,472
08 abr 20240.0694340.0707730.0638170.0665630.06656327,554
07 abr 20240.0578250.0698760.0536190.0694340.06943439,318
06 abr 20240.0584390.0799790.0514660.0578250.05782530,611
05 abr 20240.0575850.0589540.0547520.0584390.05843926,965
04 abr 20240.0572050.0772780.0534300.0575850.05758533,909
03 abr 20240.0550770.0603520.0543960.0572050.05720529,154
02 abr 20240.0453650.0586310.0408410.0550770.05507751,552
01 abr 20240.0506840.0510760.0452180.0453650.04536528,194
31 mar 20240.0493750.0509790.0460150.0506840.05068428,029
30 mar 20240.0486270.0538870.0482900.0493750.04937527,399
29 mar 20240.0452100.0501180.0442810.0486270.04862728,952
28 mar 20240.0457760.0466830.0410830.0452100.04521028,150
27 mar 20240.0480120.0480600.0450700.0457760.04577628,371
26 mar 20240.0435550.0481240.0432930.0480120.04801228,565
25 mar 20240.0419120.0455790.0406740.0435550.04355529,062
24 mar 20240.0428970.0437970.0411480.0419120.04191226,724
23 mar 20240.0448120.0448450.0410350.0428970.04289726,270
22 mar 20240.0448190.0489680.0363400.0448120.04481228,704
21 mar 20240.0435900.0460590.0430270.0448190.04481928,233
20 mar 20240.0437630.0448710.0429590.0435900.04359026,516
19 mar 20240.0433420.0463390.0429010.0437630.04376329,641
18 mar 20240.0427810.0444520.0427400.0433420.04334226,906
17 mar 20240.0471300.0499430.0427420.0427810.04278125,299
16 mar 20240.0461020.0479660.0430300.0471300.04713027,440
15 mar 20240.0468780.0502610.0429770.0461020.04610228,119
14 mar 20240.0481070.0498750.0463160.0468780.04687828,244
13 mar 20240.0462600.0487870.0432680.0481070.04810729,198
12 mar 20240.0447140.0474460.0435850.0462600.04626031,114
11 mar 20240.0460440.0462030.0419880.0447140.04471427,797
10 mar 20240.0445640.0466360.0440300.0460440.04604428,363
09 mar 20240.0441800.0479320.0428630.0445640.04456427,016
08 mar 20240.0431550.0443370.0401800.0441800.04418028,428
07 mar 20240.0417460.0439760.0374410.0431550.04315529,431
06 mar 20240.0398230.0430550.0382610.0417460.04174630,025
05 mar 20240.0402260.0447760.0391780.0398230.03982328,807
04 mar 20240.0467720.0473600.0275950.0402260.04022630,838
03 mar 20240.0440500.0473240.0439150.0467720.04677227,845
02 mar 20240.0440050.0440780.0440000.0440500.04405026,702
01 mar 20240.0458630.0464330.0359210.0440050.04400532,205
29 feb 20240.0466390.0493300.0458360.0458630.04586331,427
28 feb 20240.0475120.0489050.0459560.0466390.04663927,708
27 feb 20240.0432640.0489180.0423990.0475120.04751229,717
26 feb 20240.0424020.0442050.0416940.0432640.04326428,695
25 feb 20240.0455840.0508140.0411390.0424020.04240228,120
24 feb 20240.0471310.0471640.0455230.0455840.04558426,462
23 feb 20240.0489900.0495410.0462620.0471310.04713128,143
22 feb 20240.0481790.0490440.0472100.0489900.04899027,450
21 feb 20240.0473930.0490200.0456750.0481790.04817926,899
20 feb 20240.0458330.0478640.0451730.0473930.04739329,058
19 feb 20240.0488040.0538110.0453350.0458330.04583330,952
18 feb 20240.0465430.0498130.0461300.0488040.04880428,439
17 feb 20240.0502340.0517640.0454470.0465430.04654327,591
16 feb 20240.0537210.0548530.0468750.0502340.05023427,748
15 feb 20240.0530240.0563610.0437820.0537210.05372130,261
14 feb 20240.0541000.0576030.0502250.0530240.05302426,753
13 feb 20240.0536600.0586100.0533810.0541000.05410027,691
12 feb 20240.0524250.0538710.0520110.0536600.05366026,927
11 feb 20240.0522720.0542560.0515240.0524250.05242526,247
10 feb 20240.0467480.0653690.0464920.0522720.05227231,392
09 feb 20240.0489180.0496810.0461330.0467480.04674826,475
08 feb 20240.0481170.0522880.0443310.0489180.04891831,086
07 feb 20240.0454740.0529990.0448370.0481170.04811731,534
06 feb 20240.0466870.0477200.0442160.0454740.04547427,411
05 feb 20240.0469850.0491380.0460540.0466870.04668726,218
04 feb 20240.0459170.0498500.0441850.0469850.04698528,025
03 feb 20240.0445710.0498930.0438700.0459170.04591727,348
02 feb 20240.0456570.0456820.0442630.0445710.04457126,563
01 feb 20240.0456460.0476690.0449390.0456570.04565728,576
31 ene 20240.0487620.0487770.0450880.0456460.04564627,060
30 ene 20240.0487110.0499770.0459940.0487620.04876230,859
29 ene 20240.0486070.0500040.0455200.0487110.04871126,723
28 ene 20240.0495370.0514680.0471250.0486070.04860726,566
27 ene 20240.0450650.0500710.0445390.0495370.04953728,506
26 ene 20240.0448810.0598550.0444950.0450650.04506528,265
25 ene 20240.0457930.0488330.0445270.0448810.04488125,746
24 ene 20240.0464970.0477030.0438440.0457930.04579326,590
23 ene 20240.0463880.0488450.0459640.0464970.04649727,536
22 ene 20240.0472100.0479170.0460870.0463880.04638825,779
21 ene 20240.0472080.0481290.0460990.0472100.04721026,213
20 ene 20240.0477090.0496940.0462470.0472080.04720826,107
19 ene 20240.0497620.0506470.0474380.0477090.04770926,500
18 ene 20240.0495470.0498180.0485070.0497710.04977128,663
17 ene 20240.0511900.0560330.0486300.0495470.04954726,806
16 ene 20240.0483580.0513250.0478220.0511900.05119027,600
15 ene 20240.0485670.0490580.0478450.0483580.04835826,564
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...