U.S. markets close in 5 hours 23 minutes

Neblio USD (NEBL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.007555-0.000120 (-1.57%)
A partir del 02:34PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.0077770.0083500.0074690.0075550.00755536,899
25 abr 20240.0076350.0084780.0075860.0077830.00778339,920
24 abr 20240.0082690.0094340.0074020.0076360.00763642,005
23 abr 20240.0081390.0083600.0079100.0082690.00826936,945
22 abr 20240.0087880.0096890.0078920.0081390.00813937,586
21 abr 20240.0087140.0094780.0082550.0087880.00878839,527
20 abr 20240.0086150.0089560.0085090.0087140.00871435,583
19 abr 20240.0081000.0086720.0068970.0086150.00861535,798
18 abr 20240.0076540.0087460.0073840.0081000.00810044,076
17 abr 20240.0083110.0088400.0076470.0076540.00765437,725
16 abr 20240.0099900.0100430.0077980.0083110.00831133,734
15 abr 20240.0084350.0103360.0080480.0099900.00999033,832
14 abr 20240.0064420.0085950.0064420.0084350.00843536,581
13 abr 20240.0091180.0091180.0055950.0064420.00644232,327
12 abr 20240.0087920.0095970.0079990.0091180.00911839,304
11 abr 20240.0089850.0094820.0081560.0087920.00879238,048
10 abr 20240.0094730.0095090.0084570.0089850.00898542,296
09 abr 20240.0101350.0102930.0093360.0094740.00947439,109
08 abr 20240.0103960.0106300.0088450.0101350.01013539,581
07 abr 20240.0103700.0105620.0096890.0103960.01039641,910
06 abr 20240.0100780.0117580.0100180.0103700.01037043,719
05 abr 20240.0095830.0103820.0094120.0100780.01007840,522
04 abr 20240.0096190.0102960.0084260.0095160.00951645,667
03 abr 20240.0093820.0101230.0092590.0096190.00961944,552
02 abr 20240.0101010.0101420.0092840.0093820.00938242,278
01 abr 20240.0111580.0112340.0100090.0101010.01010142,553
31 mar 20240.0103900.0115410.0101250.0111580.01115844,456
30 mar 20240.0092110.0104910.0091420.0103970.01039744,937
29 mar 20240.0098650.0109440.0089510.0091960.00919649,244
28 mar 20240.0092540.0099840.0092100.0098650.00986546,803
27 mar 20240.0095170.0098930.0083870.0092310.00923154,654
26 mar 20240.0096270.0096940.0085550.0095480.00954853,395
25 mar 20240.0089630.0104650.0084080.0096200.00962060,254
24 mar 20240.0084460.0104500.0082740.0089400.00894062,258
23 mar 20240.0076740.0086990.0071410.0084460.00844652,922
22 mar 20240.0094820.0097420.0076100.0076820.00768253,577
21 mar 20240.0098120.0098610.0088990.0094990.00949944,370
20 mar 20240.0087110.0098370.0081070.0098120.00981252,086
19 mar 20240.0098000.0098370.0082690.0087110.00871152,070
18 mar 20240.0096740.0105020.0095410.0098000.00980048,803
17 mar 20240.0091090.0097570.0081870.0096740.00967452,565
16 mar 20240.0096210.0104180.0090490.0091010.00910150,266
15 mar 20240.0096810.0103520.0093730.0096210.00962153,521
14 mar 20240.0108100.0108800.0090390.0096810.00968154,332
13 mar 20240.0091070.0119590.0090610.0108100.01081059,500
12 mar 20240.0109980.0116550.0086150.0091070.00910761,453
11 mar 20240.0093930.0120730.0093460.0109980.01099855,094
10 mar 20240.0129630.0131000.0092050.0093910.00939157,067
09 mar 20240.0105040.0130680.0098790.0129390.01293961,117
08 mar 20240.0095300.0112220.0093400.0104890.01048954,366
07 mar 20240.0099700.0129320.0084410.0095300.00953061,545
06 mar 20240.0089950.0116600.0086130.0099700.00997047,414
05 mar 20240.0107540.0114150.0071810.0089950.00899554,549
04 mar 20240.0101700.0117990.0100240.0107510.01075150,004
03 mar 20240.0093420.0118030.0093000.0101490.01014942,331
02 mar 20240.0107190.0107570.0081830.0093310.00933154,318
01 mar 20240.0094360.0200520.0088140.0107320.01073271,110
29 feb 20240.0091540.0100830.0082060.0094380.00943845,847
28 feb 20240.0088240.0097020.0077510.0091430.00914351,032
27 feb 20240.0101170.0107500.0081560.0088230.00882358,442
26 feb 20240.0114640.0118810.0098730.0101170.01011758,798
25 feb 20240.0099870.0115140.0098560.0114650.01146549,582
24 feb 20240.0131020.0134190.0095550.0099340.00993464,754
23 feb 20240.0126760.0140450.0118670.0131010.01310146,725
22 feb 20240.0106750.0132430.0105230.0126760.01267640,048
21 feb 20240.0145320.0155660.0073080.0106750.01067557,262
20 feb 20240.0143550.0155990.0133900.0145320.01453247,148
19 feb 20240.0121670.0151940.0120770.0144040.01440448,073
18 feb 20240.0130830.0133530.0112820.0121660.01216654,073
17 feb 20240.0121710.0149680.0107600.0131100.01311054,239
16 feb 20240.0118490.0136790.0108370.0121540.01215452,933
15 feb 20240.0109890.0140070.0108510.0116730.01167363,998
14 feb 20240.0106230.0130730.0101600.0109880.01098854,548
13 feb 20240.0102800.0108190.0098520.0106320.01063242,394
12 feb 20240.0104040.0109070.0100340.0102050.01020546,820
11 feb 20240.0103010.0106890.0100180.0104230.01042345,254
10 feb 20240.0103620.0104770.0100000.0103370.01033745,835
09 feb 20240.0101880.0107690.0095280.0103630.01036347,292
08 feb 20240.0097340.0106510.0096830.0101870.01018745,608
07 feb 20240.0101960.0103260.0095240.0097590.00975944,786
06 feb 20240.0106530.0117570.0100740.0102180.01021841,074
05 feb 20240.0114560.0115380.0094310.0106270.01062745,989
04 feb 20240.0119280.0122750.0102440.0114560.01145651,543
03 feb 20240.0098820.0153590.0098380.0119280.01192855,356
02 feb 20240.0099330.0110460.0095220.0098780.00987846,977
01 feb 20240.0108660.0109370.0096500.0099290.00992940,828
31 ene 20240.0103450.0124450.0097760.0108660.01086649,324
30 ene 20240.0108470.0117690.0096540.0103710.01037155,737
29 ene 20240.0126190.0126670.0102290.0108470.01084748,023
28 ene 20240.0131240.0135210.0119870.0126200.01262047,418
27 ene 20240.0143750.0145580.0129320.0131110.01311146,938
26 ene 20240.0158010.0160150.0133390.0143670.01436753,976
25 ene 20240.0153970.0160050.0152560.0157990.01579949,169
24 ene 20240.0140580.0157790.0133500.0153940.01539449,054
23 ene 20240.0148320.0150380.0134770.0140570.01405746,437
22 ene 20240.0147910.0152090.0141050.0148330.01483349,747
21 ene 20240.0151650.0153820.0144600.0147880.01478848,199
20 ene 20240.0148260.0155360.0146400.0152050.01520549,511
19 ene 20240.0144960.0148610.0140770.0148310.01483148,885
18 ene 20240.0169750.0172080.0132860.0144970.01449749,960
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...