Mercados españoles cerrados en 2 hrs 28 min

Navcoin EUR (NAV-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,042745-0,000064 (-0,15%)
A partir del 02:00PM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,0423320,0430650,0398670,0427450,04274525.597
27 mar 20240,0401910,0444260,0399330,0443210,04432126.369
26 mar 20240,0387820,0420680,0376060,0401910,04019126.818
25 mar 20240,0395060,0405180,0380750,0387820,03878224.728
24 mar 20240,0412700,0413000,0377910,0395060,03950624.193
23 mar 20240,0412600,0452590,0335590,0412700,04127026.435
22 mar 20240,0398540,0421820,0394840,0412600,04126025.992
21 mar 20240,0402900,0411830,0395240,0398540,03985424.243
20 mar 20240,0398610,0426600,0395510,0402900,04029027.289
19 mar 20240,0393070,0408290,0392570,0398610,03986124.745
18 mar 20240,0432770,0458250,0392500,0393070,03930723.245
17 mar 20240,0423330,0440450,0395130,0432770,04327725.197
16 mar 20240,0430740,0461760,0394800,0423330,04233325.820
15 mar 20240,0439200,0457650,0425420,0430740,04307425.952
14 mar 20240,0423360,0446000,0395920,0439200,04392026.658
13 mar 20240,0409070,0434580,0399220,0423360,04233628.475
12 mar 20240,0420770,0422150,0383640,0409070,04090725.431
11 mar 20240,0407220,0426160,0402340,0420770,04207725.919
10 mar 20240,0403710,0438000,0391670,0407220,04072224.686
09 mar 20240,0394070,0405140,0366650,0403710,04037125.977
08 mar 20240,0383050,0401710,0342240,0394070,03940726.875
07 mar 20240,0366840,0395950,0352490,0383050,03830527.549
06 mar 20240,0370620,0412620,0360850,0366840,03668426.536
05 mar 20240,0431400,0436820,0254220,0370620,03706228.412
04 mar 20240,0406160,0436630,0404630,0431400,04314025.682
03 mar 20240,0405740,0406420,0405700,0406160,04061624.620
02 mar 20240,0424420,0429590,0332180,0405740,04057429.695
01 mar 20240,0430310,0455400,0424400,0424420,04244229.083
29 feb 20240,0438250,0452030,0424040,0430310,04303125.564
28 feb 20240,0398740,0450570,0390820,0438250,04382527.411
27 feb 20240,0391930,0407590,0384790,0398740,03987426.446
26 feb 20240,0420810,0468960,0379670,0391930,03919325.992
25 feb 20240,0435090,0435390,0420240,0420810,04208124.428
24 feb 20240,0452540,0457600,0427450,0435090,04350925.980
23 feb 20240,0445260,0452240,0434270,0452540,04525425.356
22 feb 20240,0438420,0453080,0422370,0445260,04452624.860
21 feb 20240,0425330,0442800,0419340,0438420,04384226.881
20 feb 20240,0452560,0499050,0420660,0425330,04253328.724
19 feb 20240,0431870,0462220,0428040,0452560,04525626.372
18 feb 20240,0466130,0480330,0421710,0431870,04318725.602
17 feb 20240,0498670,0510550,0435010,0466130,04661325.748
16 feb 20240,0494070,0523310,0407930,0498670,04986728.090
15 feb 20240,0505210,0538320,0469430,0494070,04940724.928
14 feb 20240,0498150,0547640,0498450,0505210,05052125.859
13 feb 20240,0485500,0500080,0482840,0498150,04981524.998
12 feb 20240,0484690,0503090,0477870,0485500,04855024.306
11 feb 20240,0433470,0606140,0431090,0484690,04846929.108
10 feb 20240,0453880,0461100,0428210,0433470,04334724.549
09 feb 20240,0446540,0486180,0411290,0453880,04538828.843
08 feb 20240,0422730,0492150,0416700,0446540,04465429.264
07 feb 20240,0434650,0443940,0412020,0422730,04227325.482
06 feb 20240,0435860,0457460,0427560,0434650,04346524.409
05 feb 20240,0425220,0461280,0408870,0435860,04358625.998
04 feb 20240,0412750,0462030,0406250,0425220,04252225.326
03 feb 20240,0419860,0420120,0410370,0412750,04127524.599
02 feb 20240,0422490,0441040,0415780,0419860,04198626.278
01 feb 20240,0449700,0449880,0416780,0422490,04224925.046
31 ene 20240,0449610,0460720,0425060,0449700,04497028.459
30 ene 20240,0448310,0461880,0419720,0449610,04496124.666
29 ene 20240,0455990,0473770,0433790,0448310,04483124.502
28 ene 20240,0414820,0460910,0409990,0455990,04559926.240
27 ene 20240,0413810,0550640,0410660,0414820,04148226.018
26 ene 20240,0420840,0448870,0411220,0413810,04138123.738
25 ene 20240,0428250,0439300,0402310,0420840,04208424.436
24 ene 20240,0426420,0449660,0422820,0428250,04282525.362
23 ene 20240,0433450,0439950,0422580,0426420,04264223.698
22 ene 20240,0432920,0441370,0423190,0433450,04334524.067
21 ene 20240,0437520,0455720,0424110,0432920,04329223.941
20 ene 20240,0457300,0465400,0436140,0437520,04375224.301
19 ene 20240,0455130,0457040,0446450,0457380,04573826.341
18 ene 20240,0470560,0515220,0447230,0455130,04551324.624
17 ene 20240,0441820,0471810,0438200,0470560,04705625.371
16 ene 20240,0443730,0447490,0436320,0441820,04418224.270
15 ene 20240,0425610,0451980,0420810,0443730,04437324.707
14 ene 20240,0463590,0470330,0415660,0425610,04256124.189
13 ene 20240,0424140,0609310,0422830,0463590,04635926.135
12 ene 20240,0445610,0456210,0414520,0424140,04241426.475
11 ene 20240,0483310,0486330,0422250,0445610,04456127.034
10 ene 20240,0497450,0511850,0479960,0483310,04833123.507
09 ene 20240,0506870,0511420,0493500,0497450,04974523.910
08 ene 20240,0515460,0515820,0493640,0506870,05068723.864
07 ene 20240,0531900,0534210,0493430,0515460,05154625.564
06 ene 20240,0531860,0534680,0523700,0531900,05319024.631
05 ene 20240,0534840,0539190,0531100,0531860,05318624.150
04 ene 20240,0537940,0551980,0531490,0534840,05348424.021
03 ene 20240,0593800,0604910,0537940,0537940,05379426.052
02 ene 20240,0576010,0595930,0525200,0593540,05935425.355
01 ene 20240,0603310,0618200,0564130,0576010,05760123.979
31 dic 20230,0561500,0635750,0553890,0603590,06035941.442
30 dic 20230,0747680,0752500,0487690,0561480,05614862.395
29 dic 20230,0713400,0809430,0700630,0747720,07477229.613
28 dic 20230,0735980,0765720,0698970,0713400,07134025.728
27 dic 20230,0692190,0768260,0687740,0735830,07358329.165
26 dic 20230,0715880,0723040,0675370,0692020,06920226.380
25 dic 20230,0757270,0761120,0708990,0716430,07164326.389
24 dic 20230,0784510,0787070,0752430,0757700,07577024.818
23 dic 20230,0778080,0808340,0761060,0784520,07845226.918
22 dic 20230,0750700,0801220,0739580,0777710,07777125.986
21 dic 20230,0734710,0750690,0702930,0750330,07503327.644
20 dic 20230,0692890,0746230,0692850,0734650,07346527.358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...