Australia markets closed

Navcoin AUD (NAV-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.084508+0.003481 (+4.30%)
As of 07:12PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0853230.0853260.0824280.0845080.08450841,444
03 May 20240.0820650.0861500.0808940.0826320.08263241,058
02 May 20240.0827220.0894280.0787910.0820650.08206543,055
01 May 20240.0920300.0934660.0806460.0827220.08272244,326
30 Apr 20240.0997740.1004930.0907860.0920300.09203040,425
29 Apr 20240.0993080.1009490.0989240.0997720.09977240,959
28 Apr 20240.0994600.1007910.0988080.0993080.09930840,897
27 Apr 20240.1046420.1048330.0988850.0994600.09946041,156
26 Apr 20240.1064790.1072710.1024680.1046420.10464240,307
25 Apr 20240.1063170.1073800.1053890.1064790.10647941,279
24 Apr 20240.1084130.1133510.1056040.1063170.10631740,098
23 Apr 20240.0994720.1085060.0966280.1084130.10841345,254
22 Apr 20240.1008410.1013090.0910140.0994720.09947244,178
21 Apr 20240.0945520.1030120.0944260.1008410.10084141,864
20 Apr 20240.0963350.0995320.0929470.0945520.09455242,435
19 Apr 20240.0981170.0983830.0952410.0963350.09633541,114
18 Apr 20240.0983000.0992210.0955000.0981170.09811742,822
17 Apr 20240.0957040.0999350.0952090.0983000.09830043,830
16 Apr 20240.0964020.1142420.0889390.0957040.09570475,575
15 Apr 20240.1044580.1142260.0952400.0964020.09640286,532
14 Apr 20240.1130860.1237980.0931430.1044580.10445865,968
13 Apr 20240.1249070.1283050.1124490.1130860.11308665,440
12 Apr 20240.1189590.1264080.1127470.1249070.12490760,002
11 Apr 20240.1145310.1200090.1117740.1189590.11895944,489
10 Apr 20240.1007750.1147160.0955700.1145310.11453158,041
09 Apr 20240.1056880.1074680.0966380.1007750.10077541,717
08 Apr 20240.0878680.1063060.0814760.1056880.10568859,848
07 Apr 20240.0888010.1215320.0782050.0878680.08786846,516
06 Apr 20240.0874120.0897010.0831420.0888010.08880140,974
05 Apr 20240.0871030.1168020.0807430.0874120.08741251,472
04 Apr 20240.0845650.0926450.0836280.0871030.08710344,391
03 Apr 20240.0699230.0900510.0629590.0845650.08456579,153
02 Apr 20240.0775730.0781530.0696950.0699230.06992343,456
01 Apr 20240.0757400.0780330.0705860.0775730.07757342,900
31 Mar 20240.0745920.0826620.0740760.0757400.07574042,030
30 Mar 20240.0693910.0768530.0680200.0745920.07459244,411
29 Mar 20240.0701700.0719590.0630500.0693910.06939143,206
28 Mar 20240.0734320.0736530.0690470.0701700.07017043,490
27 Mar 20240.0666170.0736230.0660980.0734320.07343243,688
26 Mar 20240.0643280.0696860.0623310.0666170.06661744,451
25 Mar 20240.0658350.0672290.0631840.0643280.06432841,017
24 Mar 20240.0687730.0688230.0629760.0658350.06583540,316
23 Mar 20240.0681970.0751440.0556920.0687730.06877344,053
22 Mar 20240.0660570.0696900.0650990.0681970.06819742,960
21 Mar 20240.0670660.0683820.0657660.0660570.06605740,183
20 Mar 20240.0660970.0710490.0659230.0670660.06706645,425
19 Mar 20240.0652380.0677630.0651630.0660970.06609741,032
18 Mar 20240.0718120.0760980.0651340.0652380.06523838,579
17 Mar 20240.0702460.0730860.0655650.0718120.07181241,810
16 Mar 20240.0712580.0765510.0654920.0702460.07024642,845
15 Mar 20240.0725850.0757220.0703510.0712580.07125842,933
14 Mar 20240.0700150.0737380.0654390.0725850.07258544,056
13 Mar 20240.0676000.0719200.0660490.0700150.07001547,092
12 Mar 20240.0695020.0697380.0635200.0676000.06760042,025
11 Mar 20240.0670750.0701950.0662720.0695020.06950242,812
10 Mar 20240.0664980.0721450.0645150.0670750.06707540,662
09 Mar 20240.0651740.0667330.0604530.0664980.06649842,788
08 Mar 20240.0635740.0664620.0565760.0651740.06517444,448
07 Mar 20240.0612320.0659930.0586930.0635740.06357445,724
06 Mar 20240.0618220.0688710.0602300.0612320.06123244,293
05 Mar 20240.0716540.0726410.0423920.0618220.06182247,394
04 Mar 20240.0674070.0724940.0672010.0716540.07165442,658
03 Mar 20240.0673380.0674500.0673310.0674070.06740740,860
02 Mar 20240.0705590.0714010.0552160.0673380.06733849,282
01 Mar 20240.0718120.0759790.0705750.0705590.07055948,349
29 Feb 20240.0726060.0751820.0707480.0718120.07181242,663
28 Feb 20240.0661600.0746460.0648900.0726060.07260645,412
27 Feb 20240.0646040.0676100.0635820.0661600.06616043,880
26 Feb 20240.0695420.0775290.0627670.0646040.06460442,844
25 Feb 20240.0719000.0719510.0694480.0695420.06954240,369
24 Feb 20240.0746930.0754520.0705510.0719000.07190042,934
23 Feb 20240.0735100.0746400.0716510.0746930.07469341,851
22 Feb 20240.0723190.0748810.0695630.0735100.07351041,042
21 Feb 20240.0701820.0730290.0691350.0723190.07231944,341
20 Feb 20240.0746590.0822560.0693190.0701820.07018247,395
19 Feb 20240.0712710.0762860.0706390.0746590.07465943,505
18 Feb 20240.0769240.0792670.0695940.0712710.07127142,250
17 Feb 20240.0823270.0843660.0717110.0769240.07692442,491
16 Feb 20240.0815890.0864120.0673590.0823270.08232746,374
15 Feb 20240.0838330.0889410.0775950.0815890.08158941,166
14 Feb 20240.0821930.0909320.0827230.0838330.08383342,909
13 Feb 20240.0803490.0824880.0797690.0821930.08219341,245
12 Feb 20240.0801100.0831510.0790700.0803490.08034940,227
11 Feb 20240.0716450.1001830.0712520.0801100.08011048,110
10 Feb 20240.0752720.0765560.0710450.0716450.07164540,575
09 Feb 20240.0737940.0806340.0679260.0752720.07527247,834
08 Feb 20240.0696620.0812490.0687870.0737940.07379448,361
07 Feb 20240.0720410.0731900.0680640.0696620.06966241,992
06 Feb 20240.0722310.0758040.0709530.0720410.07204140,455
05 Feb 20240.0704030.0764330.0677470.0722310.07223143,084
04 Feb 20240.0683390.0764980.0672630.0704030.07040341,932
03 Feb 20240.0694460.0692700.0679960.0683390.06833940,728
02 Feb 20240.0695520.0725190.0683660.0694460.06944643,465
01 Feb 20240.0739370.0741190.0686760.0695520.06955241,231
31 Jan 20240.0736370.0758230.0695450.0739370.07393746,791
30 Jan 20240.0739010.0757710.0690620.0736370.07363740,398
29 Jan 20240.0753410.0782780.0716740.0739010.07390140,390
28 Jan 20240.0685390.0761540.0677400.0753410.07534143,356
27 Jan 20240.0681870.0907530.0675940.0685390.06853942,989
26 Jan 20240.0696400.0742530.0677000.0681870.06818739,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...