NavCoin NavCoin

0.934883 USD (-1.80%)
0.00012740 BTC (-2.36%)

Market Cap

58,791,041 USD
8,012 BTC

Volume (24h)

7,748,220 USD
1,056 BTC

Circulating Supply

62,885,988 NAV

Historical data for NavCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 0.980899 0.980899 0.917008 0.946522 7,828,660 61,680,400
May 26, 2018 0.984240 1.04 0.962416 0.980445 8,849,930 61,886,300
May 25, 2018 0.933810 0.989216 0.919232 0.986810 7,477,790 58,711,800
May 24, 2018 0.906885 0.951392 0.868505 0.930773 6,416,890 57,015,500
May 23, 2018 1.01 1.01 0.878815 0.909905 6,310,160 63,190,800
May 22, 2018 1.14 1.14 0.993048 1.01 7,432,920 71,468,400
May 21, 2018 1.22 1.22 1.10 1.14 9,985,320 76,480,800
May 20, 2018 1.11 1.28 1.07 1.21 13,362,900 69,591,800
May 19, 2018 1.03 1.12 1.02 1.10 8,394,680 64,883,800
May 18, 2018 1.04 1.06 0.995371 1.03 8,888,850 65,159,100
May 17, 2018 1.12 1.22 1.03 1.04 11,278,000 70,247,900
May 16, 2018 1.07 1.22 0.988123 1.12 11,876,100 67,479,000
May 15, 2018 1.11 1.15 1.04 1.07 1,012,450 69,492,400
May 14, 2018 1.09 1.13 0.999477 1.11 844,562 68,428,500
May 13, 2018 1.02 1.10 1.01 1.09 603,248 64,044,100
May 12, 2018 0.987801 1.05 0.967752 1.02 698,414 62,057,000
May 11, 2018 1.09 1.09 0.974760 0.990848 955,824 68,629,100
May 10, 2018 1.20 1.21 1.10 1.10 1,209,190 75,634,700
May 09, 2018 1.21 1.28 1.14 1.21 1,807,620 76,261,100
May 08, 2018 1.29 1.31 1.19 1.21 1,336,740 80,773,000
May 07, 2018 1.35 1.35 1.23 1.28 1,124,860 84,483,000
May 06, 2018 1.38 1.39 1.30 1.35 653,330 86,474,000
May 05, 2018 1.42 1.46 1.34 1.38 1,311,070 89,265,500
May 04, 2018 1.45 1.46 1.40 1.42 1,303,140 91,156,700
May 03, 2018 1.47 1.49 1.44 1.46 1,891,090 92,146,300
May 02, 2018 1.42 1.48 1.38 1.47 1,694,620 89,040,700
May 01, 2018 1.44 1.44 1.35 1.42 1,372,720 90,510,900
Apr 30, 2018 1.42 1.53 1.38 1.44 3,544,300 89,102,800
Apr 29, 2018 1.41 1.45 1.36 1.42 1,716,650 88,470,400
Apr 28, 2018 1.32 1.42 1.31 1.41 1,424,810 82,708,700
* Earliest data in range (UTC time)
** Latest data in range (UTC time)