NavCoin Historical Data - NAVUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NavCoin (NAVUSD)

0.617198

0.475448

( 335.41% )

Updated: 20:02:15

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	0.58278386	1693.44599652	0.03441408	0.45970859	0.00423697	30969.3416863	CX
52	0.5614354	1006.83254385	0.05576254	0.45970859	0.00423697	144116.566217	CX
156	-0.01224932	-1.9460438989	0.62944726	1.00172585	0.00423697	1114543.99491	CX
260	0.43295024	234.982710775	0.1842477	1.25329402	0.00423697	1640319.1445	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.62117526	-0.004546	-0.73	0.62523561	0.63370377	0.61884436	0
1714261800	0.62572151	-0.003307	-0.53	0.62854739	0.63002294	0.61629446	0
1714175400	0.62902836	-0.006786	-1.07	0.63581855	0.63864373	0.624631	0
1714089000	0.6358146	0.0028026	0.44	0.63371541	0.64345817	0.61917329	0
1714002600	0.633012	-0.02153	-3.29	0.65480812	0.66136433	0.62676638	0
1713916200	0.6545417	-0.004816	-0.73	0.6586544	0.66254496	0.64946301	0
1713829800	0.65935742	0.01855977	2.90	0.640287	0.6630849	0.6376884	0
1713743400	0.64079765	0.00075538	0.12	0.6387308	0.64768821	0.6337443	0
1713657000	0.64004227	0.00851608	1.35	0.62931696	0.64529598	0.6236867	0
1713570600	0.63152619	0.0052753	0.84	0.62496367	0.64579549	0.58767572	0
1713484200	0.62625089	0.02159507	3.57	0.60425028	0.63233599	0.5999596	0
1713397800	0.60465582	-0.023628	-3.76	0.62950144	0.63555469	0.59028112	0
1713311400	0.62828393	0.00277707	0.44	0.62535985	0.63382268	0.60859804	0
1713225000	0.62550686	-0.0232	-3.58	0.63419342	0.6591054	0.61298752	0
1713138600	0.64870675	0.01287667	2.03	0.63419342	0.64926167	0.61298752	0
1713052200	0.63583008	-0.026062	-3.94	0.66156409	0.66993612	0.60739542	0
1712965800	0.66189194	-0.029003	-4.20	0.69028874	0.70198753	0.65103608	0
1712879400	0.69089453	-0.004799	-0.69	0.69571519	0.70260318	0.68594432	0
1712793000	0.6956932	0.01360187	1.99	0.6814735	0.70093704	0.66596766	0
1712706600	0.68209133	-0.024965	-3.53	0.70603821	0.70741891	0.67323015	0
1712620200	0.70705616	0.02243012	3.28	0.6868544	0.71664106	0.65459928	0
1712533800	0.68462604	0.00472383	0.69	0.6794032	0.69270986	0.67939215	0
1712447400	0.67990221	0.00950533	1.42	0.66824996	0.68618352	0.66555345	0
1712361000	0.67039688	-0.004571	-0.68	0.67564575	0.67752999	0.6509145	0
1712274600	0.67496837	0.02282393	3.50	0.65145996	0.68332107	0.64202768	0
1712188200	0.65214444	0.0066066	1.02	0.64580406	0.65994222	0.63691656	0
1712101800	0.64553784	-0.043413	-6.30	0.6868544	0.6868544	0.63679952	0
1712015400	0.68895093	-0.013766	-1.96	0.69022386	0.70691437	0.67260778	0
1711929000	0.70271727	0.0158329	2.31	0.68755613	0.70321786	0.68744491	0
1711842600	0.68688437	-0.002315	-0.34	0.68875984	0.69360495	0.68623628	0
1711756200	0.6891995	-0.008505	-1.22	0.69778007	0.69936625	0.6813681	0
1711669800	0.69770434	0.01506943	2.21	0.68529386	0.70606828	0.67986169	0
1711583400	0.68263491	-0.007562	-1.10	0.69022386	0.70691437	0.67422689	0
1711497000	0.69019723	0.00070903	0.10	0.68803878	0.70549808	0.68444274	0
1711410600	0.6894882	0.02555505	3.85	0.61273224	0.70205546	0.59998583	0
1711324200	0.66393315	0.02939995	4.63	0.63183856	0.66626603	0.62947857	0
1711237800	0.6345332	0.00905484	1.45	0.62838489	0.64954731	0.62156887	0
1711151400	0.62547836	-0.020083	-3.11	0.64585169	0.65701212	0.61438172	0
1711065000	0.64556141	-0.023183	-3.47	0.66978013	0.67243681	0.63735523	0
1710978600	0.66874483	0.05543726	9.04	0.61273224	0.67155651	0.59998583	0
1710892200	0.61330757	-0.054958	-8.22	0.66763262	0.6716416	0.60686328	0
1710805800	0.66826583	-0.005812	-0.86	0.72028818	0.72750767	0.65116997	0
1710719400	0.67407751	0.0309672	4.82	0.64721523	0.67862258	0.6367936	0
1710633000	0.64311031	-0.043438	-6.33	0.68586554	0.6902	0.64111977	0
1710546600	0.68654815	-0.018126	-2.57	0.72028818	0.72750767	0.65116997	0
1710460200	0.70467438	-0.01629	-2.26	0.72028818	0.72750767	0.67664802	0
1710373800	0.72096438	0.01623853	2.30	0.70401809	0.72675693	0.70338577	0
1710287400	0.70472585	-0.006748	-0.95	0.713131	0.71949573	0.68269604	0
1710201000	0.71147344	0.03070996	4.51	0.62838716	0.71878749	0.62580128	0
1710114600	0.68076348	0.00519878	0.77	0.67527827	0.69012703	0.6732971	0
1710028200	0.6755647	0.00201637	0.30	0.67356687	0.67721181	0.6710223	0
1709941800	0.67354833	0.01208905	1.83	0.66048767	0.69055348	0.65547229	0
1709855400	0.66145928	0.00982076	1.51	0.65057601	0.6711209	0.64823988	0
1709769000	0.65163852	0.01708748	2.69	0.62838716	0.666536	0.61965485	0
1709682600	0.63455104	-0.034008	-5.09	0.67347398	0.68092706	0.5984101	0
1709596200	0.66855917	0.04748379	7.65	0.60341632	0.6752266	0.59960543	0
1709509800	0.62107538	0.00946323	1.55	0.61131733	0.62365762	0.60621015	0
1709423400	0.61161215	-0.005059	-0.82	0.61602558	0.61602558	0.60774732	0
1709337000	0.61667112	0.01078911	1.78	0.60341632	0.622659	0.59960543	0
1709250600	0.60588201	-0.010255	-1.66	0.61440667	0.62766393	0.59668983	0
1709164200	0.6161367	0.05414135	9.63	0.56241804	0.63102412	0.55947296	0
1709077800	0.56199535	0.02438566	4.54	0.53860437	0.56784144	0.53751997	0
1708991400	0.53760969	0.02721054	5.33	0.00453745	0.54188075	0.00452629	0
1708905000	0.51039915	0.00204457	0.40	0.50843829	0.5122763	0.50568419	0
1708818600	0.50835458	0.0067755	1.35	0.50039677	0.50966911	0.4987681	0
1708732200	0.50157908	-0.004269	-0.84	0.5058177	0.50772413	0.49831621	0
1708645800	0.50584827	-0.006428	-1.25	0.51062218	0.51297734	0.50225962	0
1708559400	0.5122759	-0.00353	-0.68	0.51527551	0.51653493	0.4997541	0
1708473000	0.51580627	0.00540998	1.06	0.51080883	0.52217889	0.50108983	0
1708386600	0.51039629	-0.003714	-0.72	0.00453745	0.51764901	0.00452629	0
1708300200	0.51411006	0.00392478	0.77	0.50921486	0.51665364	0.50511843	0
1708213800	0.51018528	-0.004768	-0.93	0.51432974	0.51477226	0.49966496	0
1708127400	0.51495358	0.00257247	0.50	0.51219919	0.51788279	0.50930942	0
1708041000	0.51238111	0.00084579	0.17	0.51111163	0.52116735	0.50642143	0
1707954600	0.51153532	0.02172503	4.44	0.49042969	0.51329454	0.4858795	0
1707868200	0.48981029	-0.003481	-0.71	0.49269581	0.49676129	0.47720398	0
1707781800	0.49329175	0.48847274	10,136.37	0.00453745	0.49624364	0.00452629	0
1707695400	0.00481901	3.7E-5	0.77	0.00477	0.00485596	0.00475961	0
1707609000	0.00478225	6.6E-5	1.40	0.00472305	0.00481674	0.00469045	0
1707522600	0.00471662	0.00018014	3.97	0.00453745	0.00482057	0.00452629	0
1707436200	0.00453648	0.00010784	2.44	0.00444178	0.00456106	0.00443662	0
1707349800	0.00442864	0.00011607	2.69	0.00431085	0.00443803	0.00427682	0
1707263400	0.00431257	4.8E-5	1.13	0.00426547	0.00433489	0.00425213	0
1707177000	0.00426499	1.0E-5	0.24	0.00412984	0.00434817	0.00403574	0
1707090600	0.00425456	-4.2E-5	-0.98	0.00429759	0.00430927	0.00423707	0
1707004200	0.00429664	-2.0E-5	-0.46	0.00431831	0.00433515	0.00429373	0
1706917800	0.00431658	1.3E-5	0.30	0.00430742	0.00434299	0.00425839	0
1706831400	0.00430392	4.3E-5	1.01	0.0042585	0.00432658	0.0041871	0
1706745000	0.00426139	-2.1E-5	-0.49	0.00430086	0.00437361	0.00423266	0
1706658600	0.00428225	-4.2E-5	-0.97	0.00431812	0.00437715	0.004271	0
1706572200	0.00432391	0.00011926	2.84	0.00412984	0.0043295	0.00403574	0
1706485800	0.00420465	-9.0E-6	-0.21	0.004213	0.00427926	0.00416175	0
1706399400	0.00421321	2.6E-5	0.62	0.00417863	0.00421895	0.00414185	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