U.S. markets open in 49 minutes

Navcoin USD (NAV-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.054709-0.045883 (-45.61%)
A partir del 12:38PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.0525810.0565860.0519130.0547090.054709137,128
11 ago 20220.0764790.1065310.0506400.0528820.052882264,133
10 ago 20220.0788910.0809790.0703290.0764640.076464178,220
09 ago 20220.0851590.0930930.0779070.0788970.078897211,148
08 ago 20220.0913550.1022770.0849500.0858010.085801919,018
07 ago 20220.0788020.1132460.0759220.0915660.0915661,981,629
06 ago 20220.0783190.0820430.0767770.0789080.078908216,947
05 ago 20220.0814990.0925960.0771510.0782970.078297357,915
04 ago 20220.1277300.1303450.0778370.0813400.0813401,280,129
03 ago 20220.1333630.1362050.1247730.1277570.127757811,987
02 ago 20220.1208160.1923840.1174370.1321830.1321833,886,922
01 ago 20220.1226630.1266040.1168770.1208280.12082884,055
31 jul 20220.1187030.1281190.1185180.1226640.122664193,409
30 jul 20220.1187400.1336880.1180020.1189180.118918323,200
29 jul 20220.1222360.1266430.1152900.1187380.11873861,888
28 jul 20220.1148080.1232710.1116770.1222350.12223566,503
27 jul 20220.1033960.1147820.1021470.1147820.11478290,743
26 jul 20220.1129120.1147210.0999890.1035280.10352876,851
25 jul 20220.1312770.1312770.1128970.1128970.11289755,532
24 jul 20220.1315280.1346660.1306050.1312850.13128518,854
23 jul 20220.1329220.1366840.1280550.1315280.13152839,826
22 jul 20220.1362200.1374070.1313180.1329600.13296088,920
21 jul 20220.1349400.1414050.1295170.1361980.136198105,429
20 jul 20220.1341150.1430300.1298520.1349320.134932108,887
19 jul 20220.1329850.1390420.1286830.1340800.13408049,927
18 jul 20220.1247000.1337080.1237670.1330780.13307828,460
17 jul 20220.1277640.1318600.1246870.1246910.12469127,906
16 jul 20220.1218150.1304570.1182940.1277400.12774084,212
15 jul 20220.1218200.1248230.1207130.1218430.12184321,538
14 jul 20220.1180670.1228570.1134930.1218080.12180837,689
13 jul 20220.1155050.1189110.1092510.1175550.11755556,841
12 jul 20220.1160990.1187540.1122310.1154190.115419108,085
11 jul 20220.1324170.1324170.1160300.1161080.11610893,516
10 jul 20220.1427720.1428450.1322540.1324390.13243936,234
09 jul 20220.1436240.1459430.1419890.1427770.14277735,671
08 jul 20220.1393050.1476700.1368890.1437880.143788102,687
07 jul 20220.1290560.1436470.1284440.1393070.139307289,883
06 jul 20220.1317240.1397250.1236250.1290900.129090472,520
05 jul 20220.1189300.1571670.1184530.1328180.1328181,051,176
04 jul 20220.1171380.1229910.1100990.1189850.118985327,658
03 jul 20220.1023840.1384040.1011800.1171320.117132936,614
02 jul 20220.0988860.1082280.0966050.1022530.102253114,845
01 jul 20220.1008480.1062260.0965630.0988360.098836202,777
30 jun 20220.0943980.1303690.0913870.1000520.100052821,663
29 jun 20220.0983480.0995490.0936050.0940580.094058154,715
28 jun 20220.1102760.1137570.0980720.0983590.098359227,065
27 jun 20220.0956730.1343960.0947840.1101230.110123862,107
26 jun 20220.0940350.1078330.0913530.0957940.095794282,796
25 jun 20220.1021970.1046800.0927240.0940960.094096530,336
24 jun 20220.0932810.1338170.0878900.1033570.1033572,109,476
23 jun 20220.0643440.1086720.0642530.0927970.0927971,084,700
22 jun 20220.0656810.0659660.0631530.0643450.06434521,167
21 jun 20220.0648210.0673860.0643090.0656680.06566835,010
20 jun 20220.0640310.0660910.0601440.0652320.06523228,163
19 jun 20220.0569960.0648770.0551090.0640490.064049120,542
18 jun 20220.0606760.0625630.0537790.0570560.057056104,750
17 jun 20220.0549850.0636480.0549180.0614460.06144678,891
16 jun 20220.0587020.0596630.0546400.0549400.05494025,948
15 jun 20220.0609780.0613210.0525090.0586960.05869650,257
14 jun 20220.0588230.0619060.0546100.0609820.06098223,502
13 jun 20220.0692930.0694000.0576400.0587820.05878237,329
12 jun 20220.0771530.0777200.0692690.0693350.06933526,111
11 jun 20220.0800680.0819980.0758840.0770730.07707331,244
10 jun 20220.0855680.0868180.0798660.0800660.08006619,816
09 jun 20220.0864830.0881090.0853390.0855720.08557215,567
08 jun 20220.0873830.0891660.0854780.0864820.08648232,655
07 jun 20220.0862800.0902670.0810660.0873920.08739291,472
06 jun 20220.0882940.0912340.0824330.0862780.08627848,580
05 jun 20220.0884690.0890810.0865890.0882860.08828613,179
04 jun 20220.0885550.0888160.0861170.0884660.08846623,170
03 jun 20220.0933270.0934090.0859310.0885500.08855095,173
02 jun 20220.0866280.0933320.0852790.0933260.09332632,843
01 jun 20220.0909380.0924380.0848580.0866380.08663829,284
31 may 20220.0960310.0963980.0904860.0909380.09093852,392
30 may 20220.0918520.0969140.0918520.0960380.09603852,269
29 may 20220.0882450.0927120.0872630.0918580.09185835,514
28 may 20220.0890450.0901040.0859200.0882510.08825144,824
27 may 20220.0864570.0906340.0816900.0860880.086088109,599
26 may 20220.0894150.0942190.0824490.0865330.086533197,113
25 may 20220.0842840.0918390.0809710.0894270.089427123,168
24 may 20220.0818300.0848610.0800390.0842870.084287103,825
23 may 20220.0804940.1009110.0802040.0818250.081825402,022
22 may 20220.0800420.0821340.0778550.0805220.08052254,349
21 may 20220.0831380.0856670.0789420.0800490.080049219,194
20 may 20220.0838490.1120250.0810680.0831440.083144847,795
19 may 20220.0777030.0848870.0772240.0838550.08385542,676
18 may 20220.0834030.0839180.0777030.0777030.07770316,874
17 may 20220.0820710.0851660.0803720.0834070.083407110,329
16 may 20220.0879760.0879840.0791760.0820700.08207031,751
15 may 20220.0794250.0879990.0790790.0879780.08797854,432
14 may 20220.0795730.0815400.0743240.0794340.07943444,173
13 may 20220.0687390.0824300.0681710.0795530.07955392,574
12 may 20220.0706510.0746640.0618410.0688380.06883899,609
11 may 20220.0991630.1002420.0686040.0706820.070682134,323
10 may 20220.1002170.1037380.0951380.0992250.099225174,992
09 may 20220.1166910.1194220.0963630.1003690.100369108,523
08 may 20220.1289170.1291330.1151450.1168050.11680587,504
07 may 20220.1367930.1375900.1268080.1289200.12892060,281
06 may 20220.1454440.1483060.1355830.1367990.136799149,338
05 may 20220.1593240.1727520.1379510.1451350.145135397,060
*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...