ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,027.98
      -0.15%
      US Tech 100
      16,897.80
      -0.51%
      Dow Jones
      37,958.46
      0.38%
      Brent Oil
      83.355
      -2.96%
      Bitcoin
      57,950.57
      -4.37%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. NavCoin (Cryptocurrency:NAVUSD)

      6. NavCoin (Cryptocurrency:NAVUSD) Historical

      NAVUSD NavCoin

      0.571393
      -0.026126 (-4.37%)
      20:02:15 - Realtime Data

      NAVUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 30 2024 0.599931 -0.029479 -4.68% 0.629439 0.637739 0.582708 0.00
      Apr 29 2024 0.62941 0.008234 1.33% 0.640287 0.647207 0.140676 0.00
      Apr 28 2024 0.621175 -0.004546 -0.73% 0.625236 0.633704 0.618844 0.00
      Apr 27 2024 0.625722 -0.003307 -0.53% 0.628547 0.630023 0.616294 0.00
      Apr 26 2024 0.629028 -0.006786 -1.07% 0.635819 0.638644 0.624631 0.00
      Apr 25 2024 0.635815 0.002803 0.44% 0.633715 0.643458 0.619173 0.00
      Apr 24 2024 0.633012 -0.02153 -3.29% 0.654808 0.661364 0.626766 0.00
      Apr 23 2024 0.654542 -0.004816 -0.73% 0.658654 0.662545 0.649463 0.00
      Apr 22 2024 0.659357 0.01856 2.90% 0.640287 0.663085 0.637688 0.00
      Apr 21 2024 0.640798 0.000755 0.12% 0.638731 0.647688 0.633744 0.00
      Apr 20 2024 0.640042 0.008516 1.35% 0.629317 0.645296 0.623687 0.00
      Apr 19 2024 0.631526 0.005275 0.84% 0.624964 0.645795 0.587676 0.00
      Apr 18 2024 0.626251 0.021595 3.57% 0.60425 0.632336 0.59996 0.00
      Apr 17 2024 0.604656 -0.023628 -3.76% 0.629501 0.635555 0.590281 0.00
      Apr 16 2024 0.628284 0.002777 0.44% 0.62536 0.633823 0.608598 0.00
      Apr 15 2024 0.625507 -0.0232 -3.58% 0.634193 0.659105 0.612988 0.00
      Apr 14 2024 0.648707 0.012877 2.03% 0.634193 0.649262 0.612988 0.00
      Apr 13 2024 0.63583 -0.026062 -3.94% 0.661564 0.669936 0.607395 0.00
      Apr 12 2024 0.661892 -0.029003 -4.20% 0.690289 0.701988 0.651036 0.00
      Apr 11 2024 0.690895 -0.004799 -0.69% 0.695715 0.702603 0.685944 0.00
      Apr 10 2024 0.695693 0.013602 1.99% 0.681474 0.700937 0.665968 0.00
      Apr 09 2024 0.682091 -0.024965 -3.53% 0.706038 0.707419 0.67323 0.00
      Apr 08 2024 0.707056 0.02243 3.28% 0.686854 0.716641 0.654599 0.00
      Apr 07 2024 0.684626 0.004724 0.69% 0.679403 0.69271 0.679392 0.00
      Apr 06 2024 0.679902 0.009505 1.42% 0.66825 0.686184 0.665553 0.00
      Apr 05 2024 0.670397 -0.004571 -0.68% 0.675646 0.67753 0.650915 0.00
      Apr 04 2024 0.674968 0.022824 3.50% 0.65146 0.683321 0.642028 0.00
      Apr 03 2024 0.652144 0.006607 1.02% 0.645804 0.659942 0.636917 0.00
      Apr 02 2024 0.645538 -0.043413 -6.30% 0.686854 0.686854 0.6368 0.00
      Apr 01 2024 0.688951 -0.013766 -1.96% 0.690224 0.706914 0.672608 0.00
      Mar 31 2024 0.702717 0.015833 2.31% 0.687556 0.703218 0.687445 0.00
      Mar 30 2024 0.686884 -0.002315 -0.34% 0.68876 0.693605 0.686236 0.00
      Mar 29 2024 0.6892 -0.008505 -1.22% 0.69778 0.699366 0.681368 0.00
      Mar 28 2024 0.697704 0.015069 2.21% 0.685294 0.706068 0.679862 0.00
      Mar 27 2024 0.682635 -0.007562 -1.10% 0.690224 0.706914 0.674227 0.00
      Mar 26 2024 0.690197 0.000709 0.10% 0.688039 0.705498 0.684443 0.00
      Mar 25 2024 0.689488 0.025555 3.85% 0.612732 0.702055 0.599986 0.00
      Mar 24 2024 0.663933 0.0294 4.63% 0.631839 0.666266 0.629479 0.00
      Mar 23 2024 0.634533 0.009055 1.45% 0.628385 0.649547 0.621569 0.00
      Mar 22 2024 0.625478 -0.020083 -3.11% 0.645852 0.657012 0.614382 0.00
      Mar 21 2024 0.645561 -0.023183 -3.47% 0.66978 0.672437 0.637355 0.00
      Mar 20 2024 0.668745 0.055437 9.04% 0.612732 0.671557 0.599986 0.00
      Mar 19 2024 0.613308 -0.054958 -8.22% 0.667633 0.671642 0.606863 0.00
      Mar 18 2024 0.668266 -0.005812 -0.86% 0.720288 0.727508 0.65117 0.00
      Mar 17 2024 0.674078 0.030967 4.82% 0.647215 0.678623 0.636794 0.00
      Mar 16 2024 0.64311 -0.043438 -6.33% 0.685866 0.6902 0.64112 0.00
      Mar 15 2024 0.686548 -0.018126 -2.57% 0.720288 0.727508 0.65117 0.00
      Mar 14 2024 0.704674 -0.01629 -2.26% 0.720288 0.727508 0.676648 0.00
      Mar 13 2024 0.720964 0.016239 2.30% 0.704018 0.726757 0.703386 0.00
      Mar 12 2024 0.704726 -0.006748 -0.95% 0.713131 0.719496 0.682696 0.00
      Mar 11 2024 0.711473 0.03071 4.51% 0.628387 0.718787 0.625801 0.00
      Mar 10 2024 0.680763 0.005199 0.77% 0.675278 0.690127 0.673297 0.00
      Mar 09 2024 0.675565 0.002016 0.30% 0.673567 0.677212 0.671022 0.00
      Mar 08 2024 0.673548 0.012089 1.83% 0.660488 0.690553 0.655472 0.00
      Mar 07 2024 0.661459 0.009821 1.51% 0.650576 0.671121 0.64824 0.00
      Mar 06 2024 0.651639 0.017087 2.69% 0.628387 0.666536 0.619655 0.00
      Mar 05 2024 0.634551 -0.034008 -5.09% 0.673474 0.680927 0.59841 0.00
      Mar 04 2024 0.668559 0.047484 7.65% 0.603416 0.675227 0.599605 0.00
      Mar 03 2024 0.621075 0.009463 1.55% 0.611317 0.623658 0.60621 0.00
      Mar 02 2024 0.611612 -0.005059 -0.82% 0.616026 0.616026 0.607747 0.00
      Mar 01 2024 0.616671 0.010789 1.78% 0.603416 0.622659 0.599605 0.00
      Feb 29 2024 0.605882 -0.010255 -1.66% 0.614407 0.627664 0.59669 0.00
      Feb 28 2024 0.616137 0.054141 9.63% 0.562418 0.631024 0.559473 0.00
      Feb 27 2024 0.561995 0.024386 4.54% 0.538604 0.567841 0.53752 0.00
      Feb 26 2024 0.53761 0.027211 5.33% 0.004537 0.541881 0.004526 0.00
      Feb 25 2024 0.510399 0.002045 0.40% 0.508438 0.512276 0.505684 0.00
      Feb 24 2024 0.508355 0.006776 1.35% 0.500397 0.509669 0.498768 0.00
      Feb 23 2024 0.501579 -0.004269 -0.84% 0.505818 0.507724 0.498316 0.00
      Feb 22 2024 0.505848 -0.006428 -1.25% 0.510622 0.512977 0.50226 0.00
      Feb 21 2024 0.512276 -0.00353 -0.68% 0.515276 0.516535 0.499754 0.00
      Feb 20 2024 0.515806 0.00541 1.06% 0.510809 0.522179 0.50109 0.00
      Feb 19 2024 0.510396 -0.003714 -0.72% 0.004537 0.517649 0.004526 0.00
      Feb 18 2024 0.51411 0.003925 0.77% 0.509215 0.516654 0.505118 0.00
      Feb 17 2024 0.510185 -0.004768 -0.93% 0.51433 0.514772 0.499665 0.00
      Feb 16 2024 0.514954 0.002572 0.50% 0.512199 0.517883 0.509309 0.00
      Feb 15 2024 0.512381 0.000846 0.17% 0.511112 0.521167 0.506421 0.00
      Feb 14 2024 0.511535 0.021725 4.44% 0.49043 0.513295 0.48588 0.00
      Feb 13 2024 0.48981 -0.003481 -0.71% 0.492696 0.496761 0.477204 0.00
      Feb 12 2024 0.493292 0.488473 10,136.37% 0.004537 0.496244 0.004526 0.00
      Feb 11 2024 0.004819 0.000037 0.77% 0.00477 0.004856 0.00476 0.00
      Feb 10 2024 0.004782 0.000066 1.40% 0.004723 0.004817 0.00469 0.00
      Feb 09 2024 0.004717 0.00018 3.97% 0.004537 0.004821 0.004526 0.00
      Feb 08 2024 0.004536 0.000108 2.44% 0.004442 0.004561 0.004437 0.00
      Feb 07 2024 0.004429 0.000116 2.69% 0.004311 0.004438 0.004277 0.00
      Feb 06 2024 0.004313 0.000048 1.13% 0.004265 0.004335 0.004252 0.00
      Feb 05 2024 0.004265 0.00001 0.24% 0.00413 0.004348 0.004036 0.00
      Feb 04 2024 0.004255 -0.000042 -0.98% 0.004298 0.004309 0.004237 0.00
      Feb 03 2024 0.004297 -0.00002 -0.46% 0.004318 0.004335 0.004294 0.00
      Feb 02 2024 0.004317 0.000013 0.30% 0.004307 0.004343 0.004258 0.00
      Feb 01 2024 0.004304 0.000043 1.01% 0.004259 0.004327 0.004187 0.00

      Your Recent History

      COIN
      NAVUSD
      NavCoin
      Delayed Upgrade Clock