U.S. markets open in 2 hours 23 minutes

Nano USD (NANO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
5.2106-0.2220 (-4.09%)
A partir del 12:06p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20215.39885.39885.15525.21065.210615,444,776
17 de oct. de 20215.38575.52245.06635.37855.378518,590,220
16 de oct. de 20215.39255.69335.33355.38585.385821,300,923
15 de oct. de 20215.34475.72865.26535.39245.392426,678,079
14 de oct. de 20215.24915.45985.21795.34105.341016,421,034
13 de oct. de 20215.09515.32044.93275.25035.250314,619,426
12 de oct. de 20215.21255.21254.87425.09945.099421,117,060
11 de oct. de 20215.26235.46635.11845.21505.215014,649,687
10 de oct. de 20215.50825.70945.23005.25425.254220,687,021
09 de oct. de 20215.35575.66975.26875.51075.510716,725,333
08 de oct. de 20215.34565.49695.32305.34865.348613,671,959
07 de oct. de 20215.39185.57255.20275.35135.351318,436,935
06 de oct. de 20215.56405.56405.05175.37275.372729,129,168
05 de oct. de 20215.39985.65755.25965.56515.565128,095,655
04 de oct. de 20215.70845.84395.23155.37935.379346,566,857
03 de oct. de 20214.90986.24904.82665.70855.7085121,128,459
02 de oct. de 20214.73625.12314.67314.92114.921121,432,647
01 de oct. de 20214.44084.82974.33874.74154.741523,043,298
30 de sep. de 20214.24904.46994.20484.44064.440614,208,384
29 de sep. de 20214.17854.44494.14724.24524.245213,992,821
28 de sep. de 20214.20404.35164.13374.18354.183516,067,739
27 de sep. de 20214.53864.65934.19154.20864.208619,861,722
26 de sep. de 20214.63904.65364.18134.53374.533724,168,324
25 de sep. de 20214.72904.87694.51894.64394.643932,361,452
24 de sep. de 20215.09685.17084.35604.72924.729249,885,430
23 de sep. de 20214.96205.30424.86415.09655.096565,145,529
22 de sep. de 20214.37265.16494.29804.98514.985155,824,092
21 de sep. de 20214.83354.99164.21124.39394.393935,698,934
20 de sep. de 20215.49535.51914.61844.78624.786258,497,057
19 de sep. de 20215.58525.85705.42795.49485.494824,837,966
18 de sep. de 20215.39495.69555.36985.57865.578617,933,213
17 de sep. de 20215.65915.70795.29965.39465.394619,440,893
16 de sep. de 20215.92635.96655.54255.66525.665225,734,231
15 de sep. de 20215.58705.98965.49435.93605.936029,394,450
14 de sep. de 20215.38335.69345.33615.58835.588325,872,937
13 de sep. de 20215.77795.85565.17625.38975.389735,346,596
12 de sep. de 20215.76246.05095.55265.78715.787133,638,957
11 de sep. de 20215.35856.13485.24385.78625.786241,045,083
10 de sep. de 20215.81116.23655.20345.35825.358240,054,569
09 de sep. de 20215.52576.07155.50285.78735.787349,243,961
08 de sep. de 20215.88325.90375.16595.69055.690561,690,810
07 de sep. de 20217.29867.50435.14055.88425.884287,417,619
06 de sep. de 20217.26197.63137.07887.30137.301365,163,882
05 de sep. de 20216.74207.28166.68807.28167.281662,906,545
04 de sep. de 20216.77996.95346.63316.75176.751744,003,796
03 de sep. de 20216.69316.92176.59696.77546.775441,048,219
02 de sep. de 20216.71246.89436.63476.70566.705641,597,999
01 de sep. de 20216.42316.83416.28916.73626.736251,445,608
31 de ago. de 20216.40976.84606.35146.42086.420866,209,063
30 de ago. de 20216.68667.01436.36126.41566.415649,848,186
29 de ago. de 20216.49287.02076.40436.68456.684545,591,610
28 de ago. de 20216.63496.67116.43246.48436.484331,188,396
27 de ago. de 20216.25916.78126.20056.62466.624655,864,698
26 de ago. de 20216.71996.89886.18206.26486.264860,041,710
25 de ago. de 20216.33186.98226.14636.71916.719149,997,498
24 de ago. de 20217.01797.13766.31216.33716.337147,783,883
23 de ago. de 20217.19967.68226.87157.01527.015276,834,909
22 de ago. de 20216.13667.84306.08517.20977.2097187,712,196
21 de ago. de 20216.40566.44546.13426.13676.136721,908,466
20 de ago. de 20216.08596.45956.07736.40756.407530,761,826
19 de ago. de 20215.66736.24465.56836.09696.096928,771,317
18 de ago. de 20215.83266.07075.57375.68275.682728,639,422
17 de ago. de 20216.22546.43565.75175.81575.815734,567,893
16 de ago. de 20216.37876.81806.17336.24216.242139,520,547
15 de ago. de 20216.44086.45356.11336.38406.384027,015,239
14 de ago. de 20216.72206.73016.13736.43816.438136,071,718
13 de ago. de 20216.36606.76076.20286.73236.732386,062,004
12 de ago. de 20215.75337.09865.59486.38276.3827182,912,047
11 de ago. de 20215.30505.99345.29935.75355.753551,484,381
10 de ago. de 20215.20285.39175.07135.30155.301524,945,587
09 de ago. de 20214.90705.30154.71465.20725.207222,622,056
08 de ago. de 20215.14445.54244.78954.90714.907135,098,169
07 de ago. de 20214.79225.32154.76835.13215.132145,950,765
06 de ago. de 20214.57074.80934.46744.79354.793529,788,782
05 de ago. de 20214.51004.68614.31994.57484.574827,529,308
04 de ago. de 20214.29814.55484.21544.50954.509554,660,055
03 de ago. de 20214.35754.43974.17884.28924.289243,978,991
02 de ago. de 20214.33184.50134.21154.35994.359917,092,822
01 de ago. de 20214.35574.64704.31514.33874.338730,318,926
31 de jul. de 20214.38064.39934.27784.36604.366017,125,051
30 de jul. de 20214.34434.46834.06674.37574.375728,020,942
29 de jul. de 20214.04764.50143.98624.34934.349373,672,141
28 de jul. de 20214.12704.19763.95914.04044.040419,600,096
27 de jul. de 20214.02824.30063.87954.12144.121416,071,485
26 de jul. de 20213.91754.35823.90124.02784.027830,950,250
25 de jul. de 20213.88964.00213.73133.90813.908116,962,552
24 de jul. de 20213.83824.05913.73913.88973.889719,948,607
23 de jul. de 20213.54433.87713.47453.84103.841014,056,565
22 de jul. de 20213.53333.69883.41853.54823.548211,611,710
21 de jul. de 20213.22543.72213.11673.53463.534619,433,893
20 de jul. de 20213.52053.56213.11653.23563.235620,618,457
19 de jul. de 20213.78933.80163.50233.51873.518714,009,174
18 de jul. de 20213.75783.93993.70723.79453.794511,238,240
17 de jul. de 20213.75293.87223.68333.75783.757813,174,696
16 de jul. de 20213.99284.05833.73933.75323.753218,404,451
15 de jul. de 20214.15494.27273.92573.97033.970313,031,099
14 de jul. de 20214.21584.27963.93934.15864.158615,435,539
13 de jul. de 20214.38904.43254.15244.21634.216326,687,864
12 de jul. de 20214.77554.93544.36634.39624.396229,187,924
11 de jul. de 20214.31605.06914.30364.77924.779246,698,316
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...