Singapore markets closed

Navcoin USD (NAV-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.051874+0.000069 (+0.13%)
As of 09:36AM UTC. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.0513000.0522780.0513000.0518740.05187434,027
29 May 20240.0489810.0523420.0482740.0513000.05130027,974
28 May 20240.0471390.0494220.0468170.0489810.04898129,362
27 May 20240.0468790.0475920.0464390.0471390.04713926,228
26 May 20240.0468940.0474760.0464390.0468790.04687926,064
25 May 20240.0465480.0474760.0464710.0468940.04689426,160
24 May 20240.0444610.0478470.0435220.0465480.04654829,641
23 May 20240.0436300.0477400.0433390.0444610.04446127,012
22 May 20240.0440380.0442610.0432830.0436300.04363026,032
21 May 20240.0443760.0453470.0411510.0440380.04403826,767
20 May 20240.0444420.0453730.0440230.0443760.04437626,684
19 May 20240.0440230.0455100.0430930.0444420.04444227,000
18 May 20240.0435960.0470240.0434740.0440230.04402327,681
17 May 20240.0428880.0462870.0424180.0435960.04359626,727
16 May 20240.0420390.0464640.0418650.0428880.04288827,868
15 May 20240.0536070.0539440.0376430.0420390.04203955,441
14 May 20240.0537310.0539440.0535410.0536070.05360726,656
13 May 20240.0540990.0541170.0519780.0537310.05373126,334
12 May 20240.0539420.0541380.0532400.0540990.05409926,269
11 May 20240.0535790.0542260.0532400.0539420.05394226,244
10 May 20240.0539990.0542740.0532390.0535790.05357926,012
09 May 20240.0540080.0542780.0537060.0539990.05399926,266
08 May 20240.0537900.0542730.0532400.0540080.05400826,490
07 May 20240.0547520.0548360.0484580.0537900.05379028,557
06 May 20240.0550270.0574380.0521730.0547520.05475226,769
05 May 20240.0560820.0563490.0549320.0550270.05502725,974
04 May 20240.0563300.0563660.0544440.0560820.05608227,276
03 May 20240.0542920.0563820.0519280.0563300.05633027,860
02 May 20240.0535900.0562460.0530420.0542920.05429226,977
01 May 20240.0535610.0583820.0510560.0535900.05359028,115
30 Apr 20240.0603750.0609800.0522020.0535610.05356128,700
29 Apr 20240.0652720.0658370.0595480.0603750.06037526,520
28 Apr 20240.0648880.0659140.0646370.0652710.06527126,795
27 Apr 20240.0649870.0658570.0645610.0648880.06488826,722
26 Apr 20240.0682460.0684420.0646000.0649870.06498726,891
25 Apr 20240.0691880.0697880.0668020.0682460.06824626,288
24 Apr 20240.0689770.0699760.0684590.0691880.06918826,822
23 Apr 20240.0699480.0731490.0685030.0689770.06897726,015
22 Apr 20240.0639140.0699810.0622550.0699480.06994829,197
21 Apr 20240.0646990.0650000.0583940.0639140.06391428,386
20 Apr 20240.0606640.0660920.0605840.0646990.06469926,860
19 Apr 20240.0618800.0638080.0594560.0606640.06066427,226
18 Apr 20240.0631750.0634840.0611690.0618800.06188026,409
17 Apr 20240.0630340.0637260.0613000.0631750.06317527,572
16 Apr 20240.0616500.0639940.0611000.0630340.06303428,105
15 Apr 20240.0624180.0740600.0575980.0616500.06165048,683
14 Apr 20240.0677730.0741100.0617920.0624180.06241856,027
13 Apr 20240.0733700.0803200.0604310.0677730.06777342,800
12 Apr 20240.0816940.0836100.0729570.0733700.07337042,457
11 Apr 20240.0774120.0826800.0735720.0816940.08169439,244
10 Apr 20240.0759160.0780140.0740140.0774120.07741228,951
09 Apr 20240.0665630.0760390.0631590.0759160.07591638,472
08 Apr 20240.0694340.0707730.0638170.0665630.06656327,554
07 Apr 20240.0578250.0698760.0536190.0694340.06943439,318
06 Apr 20240.0584390.0799790.0514660.0578250.05782530,611
05 Apr 20240.0575850.0589540.0547520.0584390.05843926,965
04 Apr 20240.0572050.0772780.0534300.0575850.05758533,909
03 Apr 20240.0550770.0603520.0543960.0572050.05720529,154
02 Apr 20240.0453650.0586310.0408410.0550770.05507751,552
01 Apr 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...