U.S. markets open in 5 hours 7 minutes

Neblio USD (NEBL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.2225-0.0431 (-3.41%)
A partir del 9:21a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20211.23361.25151.20801.22251.2225698,599
27 de oct. de 20211.32221.34641.23331.23361.2336607,199
26 de oct. de 20211.34641.37831.31301.32181.3218508,301
25 de oct. de 20211.33751.39041.31981.34601.3460643,217
24 de oct. de 20211.38921.40131.31611.33801.3380327,896
23 de oct. de 20211.37391.40001.35171.38891.3889501,742
22 de oct. de 20211.38211.43061.35211.37391.3739728,433
21 de oct. de 20211.47691.48061.37951.38251.38252,392,544
20 de oct. de 20211.52841.78211.44611.47751.47756,917,760
19 de oct. de 20211.49541.53331.45301.52821.5282545,836
18 de oct. de 20211.43631.53131.40461.49521.4952766,480
17 de oct. de 20211.34731.46141.33121.43671.4367601,471
16 de oct. de 20211.41131.41371.33991.34751.3475587,812
15 de oct. de 20211.31371.43741.28231.41201.4120834,898
14 de oct. de 20211.27971.33451.27141.31411.3141510,184
13 de oct. de 20211.23721.29741.21581.27961.2796479,421
12 de oct. de 20211.25201.25281.20011.23761.23761,044,242
11 de oct. de 20211.30931.34031.23711.25141.2514869,766
10 de oct. de 20211.43181.44221.30311.31041.3104984,984
09 de oct. de 20211.36371.43881.35891.43021.4302834,683
08 de oct. de 20211.31371.38391.31011.36331.3633514,822
07 de oct. de 20211.30291.32971.26001.31361.3136543,122
06 de oct. de 20211.23581.34621.18181.30381.3038522,509
05 de oct. de 20211.21371.29991.20861.23471.2347600,926
04 de oct. de 20211.27771.28021.21291.21371.2137419,543
03 de oct. de 20211.33821.38141.24601.27741.27741,240,466
02 de oct. de 20211.30031.38661.30031.33881.33881,137,495
01 de oct. de 20211.09391.33761.07751.30101.30101,233,501
30 de sep. de 20210.96381.10580.96161.09371.0937461,445
29 de sep. de 20210.97271.02860.95940.96300.96301,329,352
28 de sep. de 20211.03181.03780.96770.97120.9712358,959
27 de sep. de 20211.04991.08571.02951.03171.0317444,986
26 de sep. de 20211.05591.06620.99501.05061.0506457,159
25 de sep. de 20211.07281.07771.02651.05621.0562368,462
24 de sep. de 20211.13031.13390.99281.07291.0729310,846
23 de sep. de 20211.10091.14121.07281.13051.1305357,605
22 de sep. de 20210.97391.10750.97041.10081.1008405,558
21 de sep. de 20211.04821.09690.95550.97060.9706619,098
20 de sep. de 20211.21111.21301.03881.04941.0494904,224
19 de sep. de 20211.26481.27541.20471.21141.2114373,354
18 de sep. de 20211.24931.29711.23801.26401.2640607,408
17 de sep. de 20211.30931.31341.23601.24821.2482761,362
16 de sep. de 20211.35921.37101.28641.30901.3090525,486
15 de sep. de 20211.32041.36151.30171.35971.3597615,268
14 de sep. de 20211.29721.34991.28451.31561.3156942,218
13 de sep. de 20211.32731.33171.21121.29741.29741,222,299
12 de sep. de 20211.27581.37561.26111.32831.32831,703,867
11 de sep. de 20211.25901.32191.25141.27431.2743770,589
10 de sep. de 20211.30411.34011.23901.25861.2586932,794
09 de sep. de 20211.26511.33171.25951.30401.3040831,663
08 de sep. de 20211.28341.30131.19491.27211.27211,221,826
07 de sep. de 20211.58371.58561.19291.28371.28372,873,184
06 de sep. de 20211.59791.63401.56711.58321.58323,542,320
05 de sep. de 20211.51431.65301.50401.60641.60643,637,333
04 de sep. de 20211.51551.54311.48691.51421.51422,305,182
03 de sep. de 20211.52241.84361.48931.51591.515911,682,094
02 de sep. de 20211.53631.57011.51531.52291.52291,393,466
01 de sep. de 20211.47101.53681.43251.53681.53681,323,236
31 de ago. de 20211.43261.48681.42221.47151.47151,025,722
30 de ago. de 20211.52231.52251.42971.43341.43341,252,230
29 de ago. de 20211.50991.54191.45761.52221.52221,667,923
28 de ago. de 20211.59341.60021.50401.50911.5091621,886
27 de ago. de 20211.50131.60431.47161.58981.5898816,359
26 de ago. de 20211.58521.59941.45561.50121.50121,328,203
25 de ago. de 20211.62851.63811.50701.58371.58373,242,323
24 de ago. de 20211.70882.99201.60581.63061.630611,813,417
23 de ago. de 20211.74071.80431.65791.70851.7085929,863
22 de ago. de 20211.70491.79601.69441.74111.7411813,593
21 de ago. de 20211.70221.73701.62311.70431.7043794,882
20 de ago. de 20211.62031.74081.61381.70241.70241,818,519
19 de ago. de 20211.51021.64171.46721.61961.6196966,470
18 de ago. de 20211.46661.55191.44511.51151.5115874,588
17 de ago. de 20211.56891.63141.45881.46761.46761,168,970
16 de ago. de 20211.65221.69831.53561.56741.56742,494,835
15 de ago. de 20211.54491.66161.49851.65201.65202,055,083
14 de ago. de 20211.62471.62881.49051.54281.54282,302,736
13 de ago. de 20211.45281.62871.37921.62591.62592,779,093
12 de ago. de 20211.47171.56231.38051.45331.45333,541,906
11 de ago. de 20211.29111.49671.27481.47291.47292,833,436
10 de ago. de 20211.29911.31921.24771.29051.29051,281,545
09 de ago. de 20211.12861.30851.09781.29111.29111,562,177
08 de ago. de 20211.25471.39531.12041.12731.12733,704,145
07 de ago. de 20211.29691.33711.21751.25821.25821,276,918
06 de ago. de 20211.17811.29791.17361.29791.29791,668,064
05 de ago. de 20211.05671.20781.01981.17881.17881,367,396
04 de ago. de 20211.00521.11910.98421.05671.0567939,370
03 de ago. de 20211.02571.04230.98881.00301.0030829,426
02 de ago. de 20211.04191.05451.01321.02571.02571,251,937
01 de ago. de 20211.02841.09301.02301.04391.0439755,725
31 de jul. de 20211.01361.05040.99901.03311.03311,215,485
30 de jul. de 20210.95471.03600.94541.01451.01451,866,751
29 de jul. de 20210.91030.96420.90840.95410.9541883,857
28 de jul. de 20210.94350.96070.88520.91080.9108673,882
27 de jul. de 20210.97280.98220.91810.94130.94131,082,097
26 de jul. de 20210.99121.05800.96470.97410.97411,881,650
25 de jul. de 20210.90571.08640.89490.99140.99143,447,521
24 de jul. de 20210.85130.92020.83480.90510.90511,267,270
23 de jul. de 20210.79520.85180.79300.85100.85103,148,926
22 de jul. de 20210.76500.81080.75020.79900.79901,864,388
21 de jul. de 20210.69120.78890.67930.76540.76542,191,960
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...