ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P TSX Capped Composite...
32.47
(
0.28%
)
US Tech 100
15,672.00
(
-0.09%
)
S&P 500
4,604.37
(
0.41%
)
US Dollar vs CAD
1.35941
(
0.07%
)
Bitcoin
42,357.93
(
-3.25%
)
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. NavCoin (Cryptocurrency:NAVUSD)

  6. NavCoin (Cryptocurrency:NAVUSD) Historical

NAVUSD NavCoin

0.012288
-0.436922 (-97.26%)
18:02:14 - Realtime Data

NAVUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2023 0.068686 0.056011 441.90% 0.012694 0.069103 0.012652 15.00
Dec 09 2023 0.012675 -0.000127 -0.99% 0.012832 0.012866 0.012647 0.00
Dec 08 2023 0.012802 0.00023 1.83% 0.012575 0.012959 0.012506 0.00
Dec 07 2023 0.012573 -0.000128 -1.01% 0.01268 0.012772 0.012426 0.00
Dec 06 2023 0.012701 -0.00009 -0.70% 0.012783 0.012843 0.012601 0.00
Dec 05 2023 0.012791 0.000628 5.16% 0.012177 0.012865 0.01202 0.00
Dec 04 2023 0.012163 -0.017425 -58.89% 0.053716 0.060037 0.012043 57,748.00
Dec 03 2023 0.029588 -0.005927 -16.69% 0.035508 0.058998 0.020351 15,014.00
Dec 02 2023 0.035515 -0.019021 -34.88% 0.030584 0.056259 0.030546 196,353.00
Dec 01 2023 0.054535 0.00359 7.05% 0.050893 0.055837 0.029888 17,217.00
Nov 30 2023 0.050945 -0.002842 -5.28% 0.053716 0.056877 0.041826 127,270.00
Nov 29 2023 0.053788 -0.001029 -1.88% 0.05479 0.056093 0.045707 63,810.00
Nov 28 2023 0.054817 -0.001032 -1.85% 0.055881 0.056003 0.035124 216,219.00
Nov 27 2023 0.055849 0.045724 451.60% 0.035223 0.055849 0.008452 39,090.00
Nov 26 2023 0.010125 -0.003112 -23.51% 0.013233 0.028878 0.008689 27,985.00
Nov 25 2023 0.013237 0.00343 34.97% 0.00868 0.014384 0.008666 18,157.00
Nov 24 2023 0.009807 -0.001752 -15.16% 0.011569 0.016716 0.009447 17,027.00
Nov 23 2023 0.011559 -0.007156 -38.24% 0.018726 0.071002 0.011171 43,148.00
Nov 22 2023 0.018714 -0.002157 -10.33% 0.020794 0.025818 0.018192 35,365.00
Nov 21 2023 0.020871 -0.000127 -0.60% 0.031476 0.03403 0.011392 131,981.00
Nov 20 2023 0.020998 -0.015758 -42.87% 0.035223 0.038011 0.020998 76,711.00
Nov 19 2023 0.036756 0.000901 2.51% 0.035829 0.036778 0.032462 3,028.00
Nov 18 2023 0.035855 -0.001439 -3.86% 0.037312 0.037587 0.031132 1,013.00
Nov 17 2023 0.037294 0.001825 5.15% 0.036853 0.037448 0.036591 0.00
Nov 16 2023 0.035469 0.001434 4.21% 0.034064 0.036627 0.033506 203.00
Nov 15 2023 0.034035 0.002028 6.34% 0.032004 0.034107 0.031852 475.00
Nov 14 2023 0.032007 -0.005279 -14.16% 0.037158 0.037489 0.031427 86.00
Nov 13 2023 0.037285 0.00138 3.84% 0.035223 0.037936 0.03495 0.00
Nov 12 2023 0.035905 0.00000700 0.02% 0.036043 0.03611 0.035659 0.00
Nov 11 2023 0.035898 -0.00000500 -0.01% 0.038104 0.043985 0.03567 1,530.00
Nov 10 2023 0.035902 0.00066 1.87% 0.035223 0.037942 0.03495 3,215.00
Nov 09 2023 0.035242 -0.007348 -17.25% 0.04244 0.043905 0.034346 9,074.00
Nov 08 2023 0.04259 0.000409 0.97% 0.045622 0.045728 0.036197 1,892.00
Nov 07 2023 0.042181 -0.003024 -6.69% 0.045183 0.045216 0.041158 91.00
Nov 06 2023 0.045205 0.008367 22.71% 0.039238 0.045319 0.036584 190.00
Nov 05 2023 0.036838 0.000014 0.04% 0.036862 0.037107 0.036321 202.00
Nov 04 2023 0.036825 0.000385 1.06% 0.036442 0.036999 0.03636 0.00
Nov 03 2023 0.036439 -0.000177 -0.48% 0.036632 0.036645 0.035826 0.00
Nov 02 2023 0.036616 -0.008769 -19.32% 0.045438 0.045968 0.03606 200.00
Nov 01 2023 0.045385 0.007629 20.21% 0.039238 0.045495 0.038564 0.00
Oct 31 2023 0.037756 0.000148 0.39% 0.037572 0.037829 0.037173 0.00
Oct 30 2023 0.037608 0.002785 8.00% 0.039238 0.044599 0.037438 2,400.00
Oct 29 2023 0.034822 0.000391 1.13% 0.034414 0.035102 0.034282 100.00
Oct 28 2023 0.034432 -0.004576 -11.73% 0.038998 0.039652 0.034425 2,980.00
Oct 27 2023 0.039008 -0.000274 -0.70% 0.039238 0.039386 0.038507 0.00
Oct 26 2023 0.039281 -0.003833 -8.89% 0.044138 0.044586 0.039188 440.00
Oct 25 2023 0.043115 -0.002554 -5.59% 0.045834 0.046379 0.042881 219.00
Oct 24 2023 0.045669 -0.000688 -1.48% 0.046581 0.049526 0.044933 1,651.00
Oct 23 2023 0.046356 0.007962 20.74% 0.042673 0.048983 0.039061 5,733.00
Oct 22 2023 0.038394 -0.007051 -15.52% 0.045449 0.045926 0.038047 0.00
Oct 21 2023 0.045445 0.000321 0.71% 0.045118 0.046085 0.04482 0.00
Oct 20 2023 0.045124 0.000081 0.18% 0.043745 0.045889 0.043475 4,492.00
Oct 19 2023 0.045043 0.000548 1.23% 0.044479 0.045376 0.044235 1,187.00
Oct 18 2023 0.044495 -0.000155 -0.35% 0.045058 0.045058 0.04426 0.00
Oct 17 2023 0.04465 -0.000107 -0.24% 0.044814 0.044923 0.044178 0.00
Oct 16 2023 0.044757 0.002133 5.00% 0.042673 0.046942 0.042618 0.00
Oct 15 2023 0.042624 0.00824 23.97% 0.034374 0.042844 0.034328 260.00
Oct 14 2023 0.034384 0.000025 0.07% 0.034404 0.034538 0.034328 0.00
Oct 13 2023 0.034359 -0.010827 -23.96% 0.045254 0.045501 0.034154 0.00
Oct 12 2023 0.045187 -0.000163 -0.36% 0.045388 0.04548 0.044901 0.00
Oct 11 2023 0.04535 -0.000724 -1.57% 0.046019 0.046159 0.044833 100.00
Oct 10 2023 0.046074 0.010751 30.44% 0.035368 0.046143 0.035229 363.00
Oct 09 2023 0.035323 -0.01074 -23.32% 0.045521 0.045787 0.034956 0.00
Oct 08 2023 0.046063 -0.005967 -11.47% 0.052025 0.05228 0.045914 2,098.00
Oct 07 2023 0.05203 0.005631 12.14% 0.046392 0.052044 0.046005 1,018.00
Oct 06 2023 0.046399 0.00085 1.87% 0.045521 0.046876 0.045115 0.00
Oct 05 2023 0.045549 -0.000588 -1.27% 0.04607 0.046642 0.045437 0.00
Oct 04 2023 0.046137 0.000807 1.78% 0.045227 0.046194 0.044921 714.00
Oct 03 2023 0.04533 -0.000245 -0.54% 0.045445 0.045654 0.044895 0.00
Oct 02 2023 0.045575 -0.007291 -13.79% 0.04453 0.047117 0.035811 120.00
Oct 01 2023 0.052866 0.00756 16.69% 0.045294 0.052994 0.045293 628.00
Sep 30 2023 0.045306 -0.00018 -0.40% 0.045476 0.045794 0.045306 2,227.00
Sep 29 2023 0.045486 -0.000449 -0.98% 0.045927 0.04628 0.045231 68.00
Sep 28 2023 0.045935 -0.004389 -8.72% 0.050341 0.052078 0.045707 799.00
Sep 27 2023 0.050324 0.004463 9.73% 0.045886 0.050356 0.045835 70.00
Sep 26 2023 0.045861 -0.0001 -0.22% 0.046001 0.046147 0.045678 0.00
Sep 25 2023 0.045961 0.00000700 0.02% 0.045879 0.046235 0.045494 0.00
Sep 24 2023 0.045954 -0.001883 -3.94% 0.04453 0.046767 0.034008 1,010.00
Sep 23 2023 0.047836 -0.000014 -0.03% 0.047869 0.047944 0.047736 0.00
Sep 22 2023 0.04785 0.00002 0.04% 0.047853 0.048125 0.047659 0.00
Sep 21 2023 0.047831 -0.005112 -9.66% 0.052851 0.052952 0.047742 111.00
Sep 20 2023 0.052943 -0.000124 -0.23% 0.053054 0.053342 0.052315 0.00
Sep 19 2023 0.053067 0.004929 10.24% 0.048193 0.053605 0.048011 111.00
Sep 18 2023 0.048137 -0.004546 -8.63% 0.04453 0.0515 0.042734 236.00
Sep 17 2023 0.052684 -0.000158 -0.30% 0.052861 0.052952 0.052572 0.00
Sep 16 2023 0.052842 -0.000207 -0.39% 0.052887 0.053245 0.052685 0.00
Sep 15 2023 0.053049 0.002918 5.82% 0.050114 0.059963 0.050013 1,530.00
Sep 14 2023 0.050131 0.000572 1.15% 0.049534 0.050613 0.049451 0.00
Sep 13 2023 0.04956 0.000712 1.46% 0.048797 0.049847 0.048706 0.00
Sep 12 2023 0.048848 0.001373 2.89% 0.047577 0.050132 0.047494 0.00

Your Recent History

COIN
NAVUSD
NavCoin
Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com