NAVUSD

NavCoin (NAVUSD)

NAVUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Ene 2022 0.148219 0.001903 1.30% 0.332426 0.332426 0.137678 850,943.00
24 Ene 2022 0.146317 -0.004684 -3.10% 0.370591 0.370591 0.1278 807,299.00
23 Ene 2022 0.151001 -0.003455 -2.24% 0.155426 0.165429 0.140407 1,534,716.00
22 Ene 2022 0.154455 -0.013685 -8.14% 0.28015 0.28015 0.149756 474,164.00
21 Ene 2022 0.168141 -0.037956 -18.42% 0.205783 0.207984 0.164803 500,042.00
20 Ene 2022 0.206096 -0.012912 -5.90% 0.21874 0.225499 0.206022 249,738.00
19 Ene 2022 0.219008 -0.011621 -5.04% 0.225941 0.226841 0.218147 134,931.00
18 Ene 2022 0.230629 0.000757 0.33% 0.229388 0.325868 0.222101 29,477.00
17 Ene 2022 0.229872 -0.009502 -3.97% 0.332176 0.333734 0.226281 115,563.00
16 Ene 2022 0.239375 -0.000806 -0.34% 0.255685 0.256042 0.237818 91,156.00
15 Ene 2022 0.240181 -0.002267 -0.94% 0.242258 0.330451 0.239031 150,043.00
14 Ene 2022 0.242448 -0.002394 -0.98% 0.330515 0.330515 0.238407 556,068.00
13 Ene 2022 0.244842 -0.006598 -2.62% 0.251654 0.332595 0.239616 286,466.00
12 Ene 2022 0.25144 0.010894 4.53% 0.332426 0.344083 0.239443 180,158.00
11 Ene 2022 0.240546 0.013632 6.01% 0.328419 0.32858 0.223111 673,539.00
10 Ene 2022 0.226914 -0.013148 -5.48% 0.327589 0.327695 0.220269 55,868.00
09 Ene 2022 0.240062 -0.000598 -0.25% 0.239259 0.24637 0.229698 259,121.00
08 Ene 2022 0.24066 -0.017518 -6.79% 0.332435 0.33332 0.232163 808,826.00
07 Ene 2022 0.258178 -0.017685 -6.41% 0.27472 0.333193 0.253317 154,399.00
06 Ene 2022 0.275863 -0.009254 -3.25% 0.284402 0.346808 0.270279 293,735.00
05 Ene 2022 0.285117 -0.023662 -7.66% 0.307612 0.37724 0.27882 410,537.00
04 Ene 2022 0.308779 -0.055629 -15.27% 0.309302 0.374082 0.293798 962,320.00
03 Ene 2022 0.364408 0.036643 11.18% 0.327589 0.36553 0.254653 370,299.00
02 Ene 2022 0.327766 -0.000552 -0.17% 0.488729 0.488729 0.317963 471,915.00
01 Ene 2022 0.328317 0.00879 2.75% 0.320589 0.330997 0.30683 299,092.00
31 Dic 2021 0.319527 -0.009584 -2.91% 0.329432 0.336397 0.314587 354,611.00
30 Dic 2021 0.329112 0.002222 0.68% 0.327312 0.3487 0.323145 217,706.00
29 Dic 2021 0.32689 -0.015113 -4.42% 0.340973 0.355389 0.32689 232,069.00
28 Dic 2021 0.342003 -0.023685 -6.48% 0.366103 0.371139 0.333173 716,721.00
27 Dic 2021 0.365688 0.004033 1.12% 0.361815 0.378688 0.340227 2,107,995.00
26 Dic 2021 0.361655 -0.007307 -1.98% 0.366103 0.371139 0.35568 351,740.00
25 Dic 2021 0.368962 0.00752 2.08% 0.361018 0.374286 0.361018 540,479.00
24 Dic 2021 0.361442 -0.018163 -4.78% 0.38054 0.399953 0.359625 1,220,664.00
23 Dic 2021 0.379605 0.022005 6.15% 0.358832 0.380021 0.351324 721,798.00
22 Dic 2021 0.3576 -0.001991 -0.55% 0.358285 0.388319 0.351974 2,508,584.00
21 Dic 2021 0.359591 0.024529 7.32% 0.336307 0.365029 0.32593 1,082,721.00
20 Dic 2021 0.335062 -0.002301 -0.68% 0.336307 0.347964 0.307924 200,700.00
19 Dic 2021 0.337363 -0.017375 -4.90% 0.344007 0.352068 0.333344 281,055.00
18 Dic 2021 0.354738 0.031362 9.70% 0.323959 0.3575 0.322373 1,613,144.00
17 Dic 2021 0.323376 -0.012794 -3.81% 0.336449 0.34145 0.28961 659,671.00
16 Dic 2021 0.33617 -0.004093 -1.20% 0.34145 0.35517 0.298542 430,236.00
15 Dic 2021 0.340263 0.004611 1.37% 0.336307 0.347964 0.32593 289,045.00
14 Dic 2021 0.335652 0.004082 1.23% 0.33068 0.341549 0.320655 305,197.00
13 Dic 2021 0.33157 -0.030097 -8.32% 0.363486 0.363486 0.314689 359,520.00
12 Dic 2021 0.361667 0.001087 0.30% 0.363486 0.36552 0.351012 286,677.00
11 Dic 2021 0.36058 0.024308 7.23% 0.334889 0.363902 0.325116 900,056.00
10 Dic 2021 0.336272 0.009291 2.84% 0.325074 0.352386 0.317222 584,010.00
09 Dic 2021 0.326981 -0.028826 -8.10% 0.352433 0.36357 0.320557 733,910.00
08 Dic 2021 0.355806 0.015739 4.63% 0.338903 0.355806 0.325865 399,823.00
07 Dic 2021 0.340067 -0.010326 -2.95% 0.336637 0.361281 0.336386 379,527.00
06 Dic 2021 0.350393 0.021121 6.41% 0.328103 0.355846 0.298775 615,355.00
05 Dic 2021 0.329271 -0.013092 -3.82% 0.343017 0.355667 0.311509 585,239.00
04 Dic 2021 0.342363 -0.055061 -13.85% 0.395167 0.398 0.296978 1,174,163.00
03 Dic 2021 0.397424 -0.008412 -2.07% 0.408552 0.415806 0.37301 1,166,091.00
02 Dic 2021 0.405836 0.028316 7.50% 0.375383 0.413389 0.363924 1,114,670.00
01 Dic 2021 0.37752 -0.004402 -1.15% 0.385015 0.395083 0.372663 321,184.00
30 Nov 2021 0.381922 -0.006534 -1.68% 0.387978 0.399468 0.375393 656,845.00
29 Nov 2021 0.388456 -0.012426 -3.10% 0.402363 0.404336 0.380119 639,774.00
28 Nov 2021 0.400882 -0.010217 -2.49% 0.414893 0.415306 0.373171 1,375,994.00
27 Nov 2021 0.411099 0.020284 5.19% 0.392974 0.424556 0.392937 661,749.00
26 Nov 2021 0.390815 -0.041707 -9.64% 0.433347 0.448725 0.385022 2,865,135.00
25 Nov 2021 0.432522 0.061225 16.49% 0.372506 0.438114 0.369387 3,359,310.00
24 Nov 2021 0.371296 -0.014291 -3.71% 0.386496 0.392484 0.365321 2,343,737.00
23 Nov 2021 0.385588 -0.006436 -1.64% 0.39227 0.39519 0.377058 1,646,679.00
22 Nov 2021 0.392024 -0.033456 -7.86% 0.421164 0.430047 0.382396 7,433,493.00
21 Nov 2021 0.42548 -0.002514 -0.59% 0.427266 0.66593 0.415696 61,932,220.00
20 Nov 2021 0.427994 -0.016602 -3.73% 0.402743 0.452763 0.402743 5,715,188.00
19 Nov 2021 0.444596 0.063187 16.57% 0.381292 0.45395 0.359846 3,709,237.00
18 Nov 2021 0.381409 -0.029415 -7.16% 0.409453 0.423208 0.374437 416,771.00
17 Nov 2021 0.410824 0.010863 2.72% 0.400609 0.421027 0.376366 863,333.00
16 Nov 2021 0.399961 -0.03585 -8.23% 0.432334 0.432851 0.383286 1,186,530.00
15 Nov 2021 0.43581 -0.01531 -3.39% 0.457088 0.465508 0.43102 766,719.00
14 Nov 2021 0.45112 0.025281 5.94% 0.425064 0.501448 0.369523 2,606,670.00
13 Nov 2021 0.425839 -0.003893 -0.91% 0.432076 0.433475 0.415949 269,009.00
12 Nov 2021 0.429732 -0.020485 -4.55% 0.417675 0.438392 0.41625 463,591.00
11 Nov 2021 0.450217 0.016714 3.86% 0.417675 0.452443 0.41625 490,767.00
10 Nov 2021 0.433503 -0.019734 -4.35% 0.688376 0.689674 0.406983 772,369.00
09 Nov 2021 0.453237 0.024659 5.75% 0.425357 0.454574 0.423505 1,142,899.00
08 Nov 2021 0.428578 0.016692 4.05% 0.414727 0.430614 0.404564 1,196,167.00
07 Nov 2021 0.411886 0.008448 2.09% 0.404743 0.425642 0.400277 1,039,850.00
06 Nov 2021 0.403437 -0.007958 -1.93% 0.410754 0.480089 0.39455 609,696.00
05 Nov 2021 0.411395 -0.01313 -3.09% 0.423714 0.423929 0.401537 1,439,738.00
04 Nov 2021 0.424525 -0.014408 -3.28% 0.440913 0.472001 0.412936 1,565,513.00
03 Nov 2021 0.438933 0.004402 1.01% 0.432313 0.463051 0.39286 6,666,941.00
02 Nov 2021 0.434532 0.004861 1.13% 0.42784 0.458677 0.417797 3,921,887.00
01 Nov 2021 0.42967 -0.000571 -0.13% 0.429733 0.516079 0.420231 610,321.00
31 Oct 2021 0.430241 0.004822 1.13% 0.424227 0.483592 0.420124 11,749,150.00
30 Oct 2021 0.425419 0.00687 1.64% 0.418781 0.428422 0.388907 1,122,680.00
29 Oct 2021 0.418549 0.039802 10.51% 0.379462 0.423254 0.378098 1,272,894.00
28 Oct 2021 0.378748 -0.041223 -9.82% 0.358732 0.396708 0.354002 897,434.00
Su Consulta Reciente
COIN
NAVUSD
NavCoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220126 10:38:55