NavCoin Historical Data - NAVEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
NavCoin (Cryptocurrency:NAVEUR)
NavCoin (Cryptocurrency:NAVEUR) Historical

NavCoin (NAVEUR)

0.58028

-0.007728

( -1.31% )

Updated: 20:02:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.543397	1473.29016466	0.03688323	0.42003915	0.00387755	29917.9318316	CX
52	0.31545917	119.121632547	0.26482106	0.42003915	0.00387755	142522.448798	CX
156	0.0594847	11.4218914283	0.52079553	0.85867567	0.00387755	1114662.78128	CX
260	0.41974762	261.471871665	0.16053261	1.20530963	0.00387755	1638914.64783	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.5884937	-0.004469	-0.75	0.59314417	0.59646354	0.58464879	0
1714089000	0.59296225	0.00012808	0.02	0.59256982	0.59985745	0.57937192	0
1714002600	0.59283417	-0.018835	-3.08	0.61331428	0.61796889	0.58624089	0
1713916200	0.61166953	-0.00734	-1.19	0.61823186	0.62150607	0.60845764	0
1713829800	0.61900971	0.01662149	2.76	0.56302049	0.62218276	0.23230998	0
1713743400	0.60238822	0.00066713	0.11	0.60025796	0.60937896	0.59558975	0
1713657000	0.60172109	0.00842823	1.42	0.58983545	0.6062063	0.58508924	0
1713570600	0.59329286	0.00469257	0.80	0.58692636	0.60611392	0.55740591	0
1713484200	0.58860029	0.02114063	3.73	0.56804278	0.59242725	0.56197306	0
1713397800	0.56745966	-0.024184	-4.09	0.5927618	0.59876023	0.5537864	0
1713311400	0.59164358	0.00296747	0.50	0.58921388	0.59663846	0.57308292	0
1713225000	0.58867611	-0.020006	-3.29	0.56302049	0.61928599	0.55524312	0
1713138600	0.60868175	0.0006896	0.11	0.59959715	0.62124902	0.58139115	0
1713052200	0.60799215	-0.015995	-2.56	0.62469972	0.63421176	0.57794163	0
1712965800	0.62398753	-0.020034	-3.11	0.64462708	0.65602524	0.61076399	0
1712879400	0.64402167	-0.003423	-0.53	0.64622045	0.653661	0.64000924	0
1712793000	0.64744487	0.01855376	2.95	0.62834348	0.6523018	0.61668423	0
1712706600	0.62889111	-0.020826	-3.21	0.64990474	0.65069285	0.62099266	0
1712620200	0.64971691	0.01759774	2.78	0.56302049	0.66112286	0.55524312	0
1712533800	0.63211917	0.00400888	0.64	0.62704571	0.63949997	0.62704571	0
1712447400	0.62811029	0.0091484	1.48	0.61676272	0.63356228	0.61425709	0
1712361000	0.61896189	-0.004063	-0.65	0.62369006	0.62536497	0.60298001	0
1712274600	0.623025	0.02051748	3.41	0.60027403	0.62878206	0.59297054	0
1712188200	0.60250752	0.0023237	0.39	0.60079918	0.61061402	0.59227304	0
1712101800	0.60018382	-0.04087	-6.38	0.63985947	0.63985947	0.59254656	0
1712015400	0.64105371	-0.010374	-1.59	0.56302049	0.64168002	0.55524312	0
1711929000	0.65142742	0.01432372	2.25	0.6371103	0.65209691	0.6371103	0
1711842600	0.6371037	-0.001891	-0.30	0.64038866	0.64252039	0.63689447	0
1711756200	0.63899494	-0.006944	-1.08	0.64679628	0.64830555	0.63227062	0
1711669800	0.64593846	0.01586405	2.52	0.63312115	0.65243886	0.62873197	0
1711583400	0.63007441	-0.00683	-1.07	0.63613515	0.65143048	0.62362547	0
1711497000	0.63690413	0.00272865	0.43	0.63424755	0.64810874	0.63226214	0
1711410600	0.63417548	0.0204736	3.34	0.56302049	0.64552434	0.55524312	0
1711324200	0.61370188	0.02661776	4.53	0.585684	0.61539819	0.58339884	0
1711237800	0.58708412	0.00716635	1.24	0.58178151	0.60220936	0.57576878	0
1711151400	0.57991777	-0.014586	-2.45	0.59696768	0.60610435	0.57010579	0
1711065000	0.59450377	-0.017936	-2.93	0.61151966	0.6157569	0.58914486	0
1710978600	0.6124393	0.04850735	8.60	0.56293471	0.61510624	0.55150924	0
1710892200	0.56393195	-0.050326	-8.19	0.61453564	0.61806995	0.55835454	0
1710805800	0.61425749	-0.005099	-0.82	0.56302049	0.62114795	0.23230998	0
1710719400	0.61935659	0.02606028	4.39	0.59100583	0.62449424	0.58417522	0
1710633000	0.59329631	-0.038065	-6.03	0.63080631	0.63448005	0.58889323	0
1710546600	0.63136084	-0.01802	-2.77	0.56302049	0.63931254	0.55524312	0
1710460200	0.64938068	-0.008718	-1.32	0.65748885	0.66459358	0.62328875	0
1710373800	0.6580984	0.01301767	2.02	0.64630702	0.66446589	0.64392465	0
1710287400	0.64508073	-0.000657	-0.10	0.64538442	0.65568014	0.62738558	0
1710201000	0.6457378	0.0234175	3.76	0.56302049	0.65447722	0.55524312	0
1710114600	0.6223203	0.00532538	0.86	0.61700616	0.63048793	0.61625	0
1710028200	0.61699492	0.0019577	0.32	0.61621351	0.61883539	0.6129469	0
1709941800	0.61503722	0.01161035	1.92	0.60315641	0.62762025	0.59806816	0
1709855400	0.60342687	0.00508254	0.85	0.59785321	0.61464883	0.59472404	0
1709769000	0.59834433	0.01272157	2.17	0.57906557	0.61512596	0.5717109	0
1709682600	0.58562276	-0.029494	-4.79	0.61867595	0.62435383	0.49047584	0
1709596200	0.61511629	0.04225029	7.38	0.56302049	0.61971805	0.55524312	0
1709509800	0.572866	0.00853837	1.51	0.563006	0.57477174	0.5583575	0
1709423400	0.56432763	-0.00421	-0.74	0.56709011	0.56780081	0.56048154	0
1709337000	0.56853805	0.00908944	1.62	0.55712914	0.57338365	0.55323976	0
1709250600	0.55944861	-0.00818	-1.44	0.56302049	0.57865382	0.55141468	0
1709164200	0.56762826	0.04971421	9.60	0.51821202	0.57964396	0.51616281	0
1709077800	0.51791405	0.02476655	5.02	0.49402642	0.52291524	0.49303036	0
1708991400	0.4931475	0.02149332	4.56	0.00398843	0.49672224	0.00396311	0
1708905000	0.47165418	0.00211231	0.45	0.46960172	0.47305923	0.46745313	0
1708818600	0.46954187	0.00617315	1.33	0.46244307	0.4709906	0.4613987	0
1708732200	0.46336872	-0.00363	-0.78	0.4674485	0.46932614	0.46054689	0
1708645800	0.46699878	-0.005709	-1.21	0.47173621	0.47406022	0.4642088	0
1708559400	0.47270821	-0.004407	-0.92	0.47718268	0.47786184	0.4623984	0
1708473000	0.47711563	0.00351854	0.74	0.47395057	0.48312037	0.46382218	0
1708386600	0.47359709	-0.002917	-0.61	0.00398843	0.48008635	0.00396311	0
1708300200	0.47651427	0.00296796	0.63	0.4726884	0.47905539	0.46868533	0
1708213800	0.47354631	-0.004196	-0.88	0.47749327	0.47775565	0.46325238	0
1708127400	0.47774204	0.00192043	0.40	0.47538313	0.48183009	0.47312076	0
1708041000	0.47582161	-0.000741	-0.16	0.47691725	0.48356516	0.46993746	0
1707954600	0.47656288	0.01899253	4.15	0.45745233	0.47832378	0.45387739	0
1707868200	0.45757035	0.00092694	0.20	0.45588114	0.46013662	0.44452824	0
1707781800	0.45664341	0.45219907	10,174.72	0.00398843	0.4592504	0.00396311	0
1707695400	0.00444434	3.8E-5	0.86	0.00439877	0.00448122	0.00439675	0
1707609000	0.00440651	9.3E-5	2.16	0.00432189	0.00444714	0.0042801	0
1707522600	0.00431377	0.00010777	2.56	0.00421373	0.00445752	0.00419958	0
1707436200	0.004206	9.8E-5	2.39	0.00411263	0.00422668	0.0041109	0
1707349800	0.00410751	0.00010108	2.52	0.00400861	0.00411641	0.00397618	0
1707263400	0.00400643	3.3E-5	0.83	0.00397474	0.0040353	0.00396102	0
1707177000	0.00397298	2.5E-5	0.63	0.00398843	0.0040461	0.00393983	0
1707090600	0.00394825	-3.7E-5	-0.93	0.00398843	0.00399819	0.0039298	0
1707004200	0.00398542	-1.3E-5	-0.33	0.00400196	0.00401731	0.00397994	0
1706917800	0.00399802	3.7E-5	0.93	0.00396458	0.00401734	0.00393776	0
1706831400	0.00396139	2.0E-5	0.51	0.00394112	0.00397745	0.00387638	0
1706745000	0.00394179	-9.8E-7	-0.02	0.00396954	0.00403323	0.00391246	0
1706658600	0.00394277	-5.2E-5	-1.30	0.0039954	0.00404316	0.00394277	0
1706572200	0.00399506	0.00011865	3.06	0.04030197	0.04053963	0.00387206	0
1706485800	0.00387641	-1.0E-5	-0.26	0.00388462	0.00394817	0.00384222	0
1706399400	0.00388602	2.6E-5	0.67	0.0038563	0.00389465	0.00381869	0

Delayed Upgrade Clock

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

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