NAV
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-07 | $0.0673 | $0.0622 | $0.0683 | $0.0622 |
2023-07-08 | $0.0622 | $0.0621 | $0.0621 | $0.0621 |
2023-07-09 | $0.0621 | $0.0619 | $0.0619 | $0.0619 |
2023-07-10 | $0.0619 | $0.0578 | $0.0624 | $0.0572 |
2023-07-11 | $0.0578 | $0.0582 | $0.0582 | $0.0582 |
2023-07-12 | $0.0579 | $0.0568 | $0.0574 | $0.0568 |
2023-07-13 | $0.0568 | $0.0589 | $0.0589 | $0.0589 |
2023-07-14 | $0.0589 | $0.0537 | $0.0567 | $0.0537 |
2023-07-15 | $0.0537 | $0.0536 | $0.0536 | $0.0536 |
2023-07-16 | $0.0536 | $0.0535 | $0.0535 | $0.0535 |
2023-07-17 | $0.0535 | $0.0534 | $0.0537 | $0.0534 |
2023-07-18 | $0.0534 | $0.0529 | $0.0529 | $0.0529 |
2023-07-19 | $0.0529 | $0.0530 | $0.0530 | $0.0530 |
2023-07-20 | $0.0530 | $0.0491900 | $0.0528 | $0.0488900 |
2023-07-21 | $0.0491900 | $0.0496500 | $0.0499500 | $0.0493500 |
2023-07-22 | $0.0496500 | $0.0494500 | $0.0494500 | $0.0491500 |
2023-07-23 | $0.0494500 | $0.0496400 | $0.0499400 | $0.0496400 |
2023-07-24 | $0.0496400 | $0.0478500 | $0.0481400 | $0.0478500 |
2023-07-25 | $0.0478500 | $0.0479300 | $0.0479300 | $0.0479300 |
2023-07-26 | $0.0479300 | $0.0511 | $0.0511 | $0.0481400 |
2023-07-27 | $0.0511 | $0.0508 | $0.0508 | $0.0508 |
2023-07-28 | $0.0508 | $0.0510 | $0.0510 | $0.0510 |
2023-07-29 | $0.0510 | $0.0531 | $0.0578 | $0.0511 |
2023-07-30 | $0.0531 | $0.0530 | $0.0530 | $0.0530 |
2023-07-31 | $0.0530 | $0.0523 | $0.0529 | $0.0476500 |
2023-08-01 | $0.0523 | $0.0532 | $0.0532 | $0.0532 |
2023-08-02 | $0.0532 | $0.0525 | $0.0525 | $0.0481200 |
2023-08-03 | $0.0525 | $0.0475600 | $0.0525 | $0.0475600 |
2023-08-04 | $0.0475600 | $0.0474000 | $0.0474000 | $0.0474000 |
2023-08-05 | $0.0474000 | $0.0464800 | $0.0473500 | $0.0464800 |
2023-08-06 | $0.0464800 | $0.0464700 | $0.0464700 | $0.0464700 |
2023-08-07 | $0.0464700 | $0.0502 | $0.0502 | $0.0466900 |
2023-08-08 | $0.0502 | $0.0470400 | $0.0512 | $0.0464400 |
2023-08-09 | $0.0470400 | $0.0585 | $0.0585 | $0.0461200 |
2023-08-10 | $0.0585 | $0.0553 | $0.0583 | $0.0550 |
2023-08-11 | $0.0553 | $0.0553 | $0.0553 | $0.0553 |
2023-08-12 | $0.0553 | $0.0553 | $0.0553 | $0.0553 |
2023-08-13 | $0.0553 | $0.0512 | $0.0551 | $0.0512 |
2023-08-14 | $0.0512 | $0.0491100 | $0.0515 | $0.0491100 |
2023-08-15 | $0.0491100 | $0.0487200 | $0.0487200 | $0.0487200 |
2023-08-16 | $0.0487200 | $0.0479300 | $0.0479300 | $0.0479300 |
2023-08-17 | $0.0479300 | $0.0444800 | $0.0444800 | $0.0442100 |
2023-08-18 | $0.0444800 | $0.0424600 | $0.0435000 | $0.0424600 |
2023-08-19 | $0.0424600 | $0.0443500 | $0.0443500 | $0.0401700 |
2023-08-20 | $0.0443600 | $0.0440000 | $0.0445300 | $0.0408600 |
2023-08-21 | $0.0440000 | $0.0402300 | $0.0438900 | $0.0402300 |
2023-08-22 | $0.0402300 | $0.0401000 | $0.0401000 | $0.0401000 |
2023-08-23 | $0.0401000 | $0.0404400 | $0.0420300 | $0.0404400 |
2023-08-24 | $0.0404400 | $0.0442200 | $0.0450100 | $0.0400300 |
2023-08-25 | $0.0442200 | $0.0437700 | $0.0440300 | $0.0437700 |
2023-08-26 | $0.0437700 | $0.0437000 | $0.0437000 | $0.0437000 |
2023-08-27 | $0.0437000 | $0.0451400 | $0.0506 | $0.0438300 |
2023-08-28 | $0.0451400 | $0.0399400 | $0.0451600 | $0.0399400 |
2023-08-29 | $0.0399400 | $0.0421400 | $0.0424200 | $0.0418700 |
2023-08-30 | $0.0421400 | $0.0395900 | $0.0415000 | $0.0395900 |
2023-08-31 | $0.0395900 | $0.0370900 | $0.0376100 | $0.0363100 |
2023-09-01 | $0.0370900 | $0.0368900 | $0.0368900 | $0.0368900 |
2023-09-02 | $0.0368900 | $0.0362200 | $0.0369900 | $0.0362200 |
2023-09-03 | $0.0362200 | $0.0363600 | $0.0363600 | $0.0363600 |
2023-09-04 | $0.0363600 | $0.0361400 | $0.0361400 | $0.0361400 |
2023-09-05 | $0.0361400 | $0.0407400 | $0.0453800 | $0.0361000 |
2023-09-06 | $0.0407400 | $0.0388800 | $0.0406900 | $0.0388800 |
2023-09-07 | $0.0388800 | $0.0388900 | $0.0388900 | $0.0388800 |
2023-09-08 | $0.0422900 | $0.0489600 | $0.0489600 | $0.0417100 |
2023-09-09 | $0.0489600 | $0.0497200 | $0.0497200 | $0.0486900 |
2023-09-10 | $0.0497200 | $0.0496000 | $0.0496000 | $0.0496000 |
2023-09-11 | $0.0496000 | $0.0483100 | $0.0483100 | $0.0483100 |
2023-09-12 | $0.0483100 | $0.0483000 | $0.0483300 | $0.0482900 |
2023-09-13 | $0.0496100 | $0.0504 | $0.0504 | $0.0504 |
2023-09-14 | $0.0504 | $0.0509 | $0.0509 | $0.0509 |
2023-09-15 | $0.0509 | $0.0509 | $0.0510 | $0.0509 |
2023-09-17 | $0.0526 | $0.0525 | $0.0525 | $0.0525 |
2023-09-18 | $0.0525 | $0.0468500 | $0.0530 | $0.0447100 |
2023-09-19 | $0.0468500 | $0.0531 | $0.0531 | $0.0476300 |
2023-09-20 | $0.0555 | $0.0544 | $0.0560 | $0.0530 |
2023-09-21 | $0.0529 | $0.0478200 | $0.0518 | $0.0441000 |
2023-09-22 | $0.0503 | $0.0502 | $0.0510 | $0.0490500 |
2023-09-23 | $0.0478500 | $0.0478700 | $0.0478700 | $0.0478400 |
2023-09-24 | $0.0478500 | $0.0459600 | $0.0472700 | $0.0459600 |
2023-09-25 | $0.0490600 | $0.0466400 | $0.0501 | $0.0459900 |
2023-09-26 | $0.0460200 | $0.0460100 | $0.0460300 | $0.0460100 |
2023-11-25 | $0.008680 | $0.0132300 | $0.0143600 | $0.008694 |
2023-11-26 | $0.0132300 | $0.0132300 | $0.0132300 | $0.0132300 |
2023-11-27 | $0.0101100 | $0.0487900 | $0.0559 | $0.008567 |
2023-11-28 | $0.0487900 | $0.0549 | $0.0605 | $0.0355700 |
2023-11-29 | $0.0549 | $0.0538 | $0.0568 | $0.0416500 |
2023-11-30 | $0.0538 | $0.0537 | $0.0538 | $0.0537 |
2023-12-01 | $0.0509 | $0.0546 | $0.0565 | $0.0522 |
2023-12-02 | $0.0546 | $0.0398600 | $0.0592 | $0.0355200 |
2023-12-03 | $0.0398600 | $0.0299900 | $0.0596 | $0.0203900 |
2023-12-04 | $0.0299900 | $0.0117600 | $0.0609 | $0.0117600 |
2023-12-05 | $0.0486400 | $0.0530 | $0.0544 | $0.0475000 |
2023-12-06 | $0.0530 | $0.0514 | $0.0622 | $0.0505 |
2023-12-07 | $0.0514 | $0.0561 | $0.0582 | $0.0513 |
2023-12-08 | $0.0121200 | $0.0121400 | $0.0121500 | $0.0121200 |
2023-12-10 | $0.0608 | $0.0660 | $0.1600000 | $0.0586 |
2023-12-11 | $0.0660 | $0.0632 | $0.0661 | $0.0579 |
2023-12-12 | $0.0115500 | $0.0115400 | $0.0115500 | $0.0115300 |
2023-12-13 | $0.0695 | $0.0679 | $0.0800 | $0.0650 |
2023-12-14 | $0.0679 | $0.0650 | $0.0740 | $0.0631 |
2023-12-15 | $0.0120500 | $0.0120600 | $0.0120600 | $0.0120300 |
2023-12-17 | $0.0708 | $0.0732 | $0.0849 | $0.0635 |
2023-12-18 | $0.0732 | $0.0765 | $0.0849 | $0.0722 |
2023-12-19 | $0.0765 | $0.0753 | $0.0939 | $0.0701 |
2023-12-20 | $0.0753 | $0.0785 | $0.0814 | $0.0751 |
2023-12-21 | $0.0122300 | $0.0122100 | $0.0122300 | $0.0122100 |
2023-12-22 | $0.0823 | $0.0838 | $0.0841 | $0.0803 |
2023-12-23 | $0.0123200 | $0.0123100 | $0.0123300 | $0.0123100 |
2023-12-25 | $0.0801 | $0.0784 | $0.0801 | $0.0775 |
2023-12-26 | $0.0122100 | $0.0122000 | $0.0122100 | $0.0122000 |
2023-12-27 | $0.0779 | $0.0793 | $0.0804 | $0.0771 |
2023-12-28 | $0.0121700 | $0.0121700 | $0.0121800 | $0.0121600 |
2023-12-29 | $0.0837 | $0.0597 | $0.0845 | $0.0562 |
2023-12-30 | $0.0597 | $0.0660 | $0.0673 | $0.0578 |
2023-12-31 | $0.0118000 | $0.0118200 | $0.0118200 | $0.0118000 |
2024-01-01 | $0.0636 | $0.0656 | $0.0668 | $0.0580 |
2024-01-02 | $0.0656 | $0.0587 | $0.0667 | $0.0587 |
2024-01-03 | $0.0587 | $0.0583 | $0.0607 | $0.0580 |
2024-01-04 | $0.0583 | $0.0581 | $0.0589 | $0.0581 |
2024-01-05 | $0.0581 | $0.0583 | $0.0586 | $0.0572 |
2024-01-06 | $0.0583 | $0.0566 | $0.0585 | $0.0541 |
2024-01-07 | $0.0566 | $0.0555 | $0.0566 | $0.0541 |
2024-01-08 | $0.0555 | $0.0557 | $0.0558 | $0.0555 |
2024-01-09 | $0.0543 | $0.0528 | $0.0559 | $0.0524 |
2024-01-10 | $0.0528 | $0.0485100 | $0.0533 | $0.0461000 |
2024-01-11 | $0.0485100 | $0.0483400 | $0.0485100 | $0.0483400 |
2024-01-17 | $0.0512 | $0.0495900 | $0.0561 | $0.0485900 |
2024-01-18 | $0.0495900 | $0.0497700 | $0.0499700 | $0.0485900 |
2024-01-19 | $0.0497700 | $0.0495300 | $0.0497700 | $0.0494600 |
2024-01-20 | $0.0478300 | $0.0472300 | $0.0498000 | $0.0462400 |
2024-01-21 | $0.0472300 | $0.0468800 | $0.0472300 | $0.0468800 |
2024-01-22 | $0.0473100 | $0.0464700 | $0.0479100 | $0.0460500 |
2024-01-23 | $0.0464700 | $0.0464500 | $0.0489100 | $0.0459800 |
2024-01-24 | $0.0464500 | $0.0456300 | $0.0478100 | $0.0438300 |
2024-01-25 | $0.0456300 | $0.0447400 | $0.0491000 | $0.0445000 |
2024-01-26 | $0.0447400 | $0.0450600 | $0.0600 | $0.0445000 |
2024-01-27 | $0.0450600 | $0.0496400 | $0.0501 | $0.0445000 |
2024-01-28 | $0.0496400 | $0.0486900 | $0.0515 | $0.0470000 |
2024-01-29 | $0.0486900 | $0.0487800 | $0.0500000 | $0.0451000 |
2024-01-30 | $0.0487800 | $0.0486800 | $0.0488700 | $0.0486800 |
2024-02-02 | $0.0455600 | $0.0447400 | $0.0457700 | $0.0441500 |
2024-02-03 | $0.0447400 | $0.0456600 | $0.0499900 | $0.0438700 |
2024-02-04 | $0.0456600 | $0.0468900 | $0.0499600 | $0.0441500 |
2024-02-05 | $0.0468900 | $0.0466100 | $0.0470800 | $0.0466100 |
2024-02-07 | $0.0454800 | $0.0479500 | $0.0650 | $0.0438500 |
2024-02-08 | $0.0479500 | $0.0490200 | $0.0530 | $0.0438000 |
2024-02-09 | $0.0126900 | $0.0127000 | $0.0127100 | $0.0126900 |
2024-02-10 | $0.0466400 | $0.0523 | $0.0666 | $0.0460400 |
2024-02-11 | $0.0523 | $0.0525 | $0.0545 | $0.0515 |
2024-02-12 | $0.0135300 | $0.0135200 | $0.0135300 | $0.0135100 |
2024-02-13 | $0.0537 | $0.0541 | $0.0591 | $0.0533 |
2024-02-14 | $0.0541 | $0.0531 | $0.0578 | $0.0501 |
2024-02-15 | $0.0531 | $0.0537 | $0.0565 | $0.0436900 |
2024-02-16 | $0.0537 | $0.0502 | $0.0549 | $0.0466100 |
2024-02-17 | $0.0502 | $0.0463300 | $0.0521 | $0.0452100 |
2024-02-18 | $0.0144700 | $0.0144600 | $0.0144700 | $0.0144600 |
2024-02-19 | $0.0488100 | $0.0459300 | $0.0541 | $0.0452000 |
2024-02-20 | $0.0459300 | $0.0474800 | $0.0479900 | $0.0451000 |
2024-02-21 | $0.0474800 | $0.0480400 | $0.0490600 | $0.0455900 |
2024-02-22 | $0.0480400 | $0.0490200 | $0.0490300 | $0.0470700 |
2024-02-23 | $0.0490200 | $0.0472300 | $0.0495700 | $0.0455000 |
2024-02-24 | $0.0142100 | $0.0142000 | $0.0142200 | $0.0142000 |
2024-02-25 | $0.0455900 | $0.0424600 | $0.0510 | $0.0410800 |
2024-02-26 | $0.0144800 | $0.0144800 | $0.0144900 | $0.0144700 |
2024-02-27 | $0.0433100 | $0.0476800 | $0.0490000 | $0.0422500 |
2024-02-28 | $0.0159800 | $0.0159700 | $0.0159900 | $0.0159700 |
2024-02-29 | $0.0468200 | $0.0455900 | $0.0497700 | $0.0455100 |
2024-03-01 | $0.0455900 | $0.0440500 | $0.0463300 | $0.0353000 |
2024-03-02 | $0.0440500 | $0.0440500 | $0.0440700 | $0.0440400 |
2024-03-03 | $0.0173700 | $0.0173500 | $0.0173700 | $0.0173500 |
2024-03-07 | $0.0418200 | $0.0433100 | $0.0439500 | $0.0361700 |
2024-03-08 | $0.0187400 | $0.0187400 | $0.0187600 | $0.0187200 |
2024-03-10 | $0.0445700 | $0.0458100 | $0.0465500 | $0.0439500 |
2024-03-11 | $0.0193300 | $0.0193100 | $0.0193300 | $0.0192800 |
2024-03-12 | $0.0447900 | $0.0463700 | $0.0474600 | $0.0435400 |
2024-03-13 | $0.0463700 | $0.0479900 | $0.0487000 | $0.0429200 |
2024-03-14 | $0.0479900 | $0.0469400 | $0.0499300 | $0.0463400 |
2024-03-15 | $0.0469400 | $0.0459800 | $0.0503 | $0.0428900 |
2024-03-16 | $0.0459800 | $0.0471400 | $0.0479700 | $0.0429600 |
2024-03-17 | $0.0182700 | $0.0184700 | $0.0184800 | $0.0182700 |
2024-03-18 | $0.0427600 | $0.0433600 | $0.0444800 | $0.0427400 |
2024-03-19 | $0.0189300 | $0.0189900 | $0.0189900 | $0.0189100 |
2024-03-20 | $0.0437500 | $0.0438000 | $0.0448500 | $0.0430000 |
2024-03-21 | $0.0438000 | $0.0449400 | $0.0460700 | $0.0430100 |
2024-03-22 | $0.0183400 | $0.0184100 | $0.0184300 | $0.0183200 |
2024-03-23 | $0.0447300 | $0.0429500 | $0.0448400 | $0.0409800 |
2024-03-24 | $0.0429500 | $0.0417700 | $0.0444400 | $0.0409800 |
2024-03-25 | $0.0417700 | $0.0434100 | $0.0455300 | $0.0405200 |
2024-03-26 | $0.0434100 | $0.0478300 | $0.0482400 | $0.0430700 |
2024-03-27 | $0.0196000 | $0.0195800 | $0.0196100 | $0.0195800 |
2024-03-29 | $0.0450400 | $0.0487000 | $0.0502 | $0.0442700 |
2024-03-30 | $0.0195700 | $0.0195800 | $0.0195900 | $0.0195600 |
2024-03-31 | $0.0494100 | $0.0509 | $0.0510 | $0.0457800 |
2024-04-01 | $0.0509 | $0.0454200 | $0.0511 | $0.0453200 |
2024-04-02 | $0.0195100 | $0.0194600 | $0.0195200 | $0.0194600 |
2024-04-03 | $0.0543 | $0.0573 | $0.0621 | $0.0525 |
2024-04-04 | $0.0184800 | $0.0185000 | $0.0185200 | $0.0184400 |
2024-04-05 | $0.0573 | $0.0583 | $0.0589 | $0.0547 |
2024-04-06 | $0.0190000 | $0.0190000 | $0.0190100 | $0.0189700 |
2024-04-07 | $0.0576 | $0.0706 | $0.0711 | $0.0535 |
2024-04-08 | $0.0194200 | $0.0193700 | $0.0194200 | $0.0193700 |
2024-04-10 | $0.0761 | $0.0767 | $0.0778 | $0.0738 |
2024-04-11 | $0.0767 | $0.0808 | $0.0825 | $0.0717 |
2024-04-12 | $0.0196100 | $0.0196500 | $0.0196600 | $0.0196000 |
2024-04-15 | $0.0646 | $0.0622 | $0.0825 | $0.0543 |
2024-04-16 | $0.0622 | $0.0628 | $0.0645 | $0.0615 |
2024-04-17 | $0.0628 | $0.0630 | $0.0637 | $0.0611 |
2024-04-18 | $0.0171600 | $0.0171300 | $0.0172100 | $0.0171200 |
2024-04-20 | $0.0605 | $0.0643 | $0.0661 | $0.0604 |
2024-04-21 | $0.0181900 | $0.0181500 | $0.0182000 | $0.0181400 |
2024-04-24 | $0.0692 | $0.0694 | $0.0699 | $0.0685 |
2024-04-25 | $0.0694 | $0.0684 | $0.0698 | $0.0667 |
2024-04-26 | $0.0684 | $0.0648 | $0.0684 | $0.0646 |
2024-04-27 | $0.0178500 | $0.0178500 | $0.0178600 | $0.0178400 |
2024-04-28 | $0.0653 | $0.0651 | $0.0659 | $0.0647 |
2024-04-29 | $0.0651 | $0.0604 | $0.0659 | $0.0595 |
2024-04-30 | $0.0178800 | $0.0178400 | $0.0178800 | $0.0178400 |
2024-05-02 | $0.0536 | $0.0542 | $0.0563 | $0.0528 |
2024-05-03 | $0.0165400 | $0.0165400 | $0.0165600 | $0.0165200 |
2024-05-04 | $0.0564 | $0.0560 | $0.0563 | $0.0500 |
2024-05-05 | $0.0178900 | $0.0179200 | $0.0179300 | $0.0178900 |
NavCoin (NAV) is a privacy-driven PoW/PoS hybrid cryptocurrency. NAV uses the x13 hashing algorithm. NavCoin's encryption software disconnects and randomises the transaction data, removing it even from an IP address. NavCoin uses a subchain to process anonymous transactions.