NAV Coin NAV Coin

1.75 USD (-3.88%)
0.00016479 BTC (0.28%)

Market Cap

109,216,297 USD
10,294 BTC

Volume (24h)

857,038 USD
80.78 BTC

Circulating Supply

62,470,712 NAV

Historical data for NAV Coin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 21, 2018 1.84 1.88 1.68 1.74 742,593 114,821,000
Feb 20, 2018 2.09 2.14 1.83 1.83 1,304,060 130,820,000
Feb 19, 2018 1.94 2.13 1.94 2.08 1,314,950 121,402,000
Feb 18, 2018 2.12 2.14 1.94 1.96 680,786 132,193,000
Feb 17, 2018 2.05 2.24 2.03 2.12 1,240,590 128,080,000
Feb 16, 2018 2.04 2.08 1.95 2.06 955,050 127,522,000
Feb 15, 2018 1.95 2.09 1.93 2.04 1,137,600 121,766,000
Feb 14, 2018 1.79 1.98 1.79 1.95 1,430,660 111,968,000
Feb 13, 2018 1.86 1.89 1.78 1.80 2,227,200 116,261,000
Feb 12, 2018 1.78 2.12 1.78 1.87 7,849,580 111,166,000
Feb 11, 2018 1.56 2.01 1.45 1.77 16,219,400 97,169,900
Feb 10, 2018 1.62 1.69 1.48 1.56 854,683 101,349,000
Feb 09, 2018 1.49 1.66 1.41 1.63 388,257 92,796,300
Feb 08, 2018 1.38 1.54 1.38 1.48 1,408,550 85,909,700
Feb 07, 2018 1.37 1.66 1.27 1.38 1,662,250 85,596,600
Feb 06, 2018 1.17 1.39 0.900418 1.38 2,994,190 73,200,800
Feb 05, 2018 1.59 1.64 1.09 1.17 1,870,140 99,198,900
Feb 04, 2018 1.87 1.88 1.52 1.61 1,044,980 116,883,000
Feb 03, 2018 1.73 1.96 1.58 1.88 1,334,220 107,794,000
Feb 02, 2018 1.82 1.82 1.35 1.71 2,127,960 113,519,000
Feb 01, 2018 2.16 2.26 1.68 1.83 2,286,440 134,425,000
Jan 31, 2018 2.31 2.31 2.12 2.15 2,315,390 144,089,000
Jan 30, 2018 2.62 2.65 2.17 2.31 2,314,790 163,625,000
Jan 29, 2018 2.77 2.80 2.55 2.62 2,149,710 172,640,000
Jan 28, 2018 2.84 2.89 2.76 2.78 1,829,940 177,155,000
Jan 27, 2018 2.68 2.93 2.64 2.83 4,161,760 167,225,000
Jan 26, 2018 2.70 2.81 2.38 2.68 3,433,120 168,082,000
Jan 25, 2018 2.95 2.97 2.68 2.70 2,574,250 184,071,000
Jan 24, 2018 2.75 2.96 2.65 2.92 2,925,750 171,154,000
Jan 23, 2018 2.71 4.18 2.50 2.75 4,560,700 169,036,000