U.S. markets close in 2 hours 18 minutes

Neo USD (NEO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
17.81-0.98 (-5.23%)
A partir del 08:47PM UTC. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 abr 202418.1918.8217.6217.8117.81115,503,520
28 abr 202417.7919.1417.5718.1918.19136,431,751
27 abr 202418.3018.3117.3417.7917.7976,954,049
26 abr 202417.6819.0117.0918.3018.30147,205,483
25 abr 202418.1818.2517.3717.6817.6880,727,750
24 abr 202418.7618.9017.8418.1818.18133,240,278
23 abr 202419.8220.5218.7318.7618.76176,967,766
22 abr 202419.2620.2319.2419.8219.82180,420,769
21 abr 202418.8920.1818.3819.2619.26233,968,083
20 abr 202418.3118.9017.8918.8918.89152,154,407
19 abr 202418.4619.8317.1318.3118.31455,910,526
18 abr 202417.4018.7616.3018.4618.46296,150,834
17 abr 202419.3319.7417.2917.4017.40247,665,362
16 abr 202420.3620.5718.4119.3319.33373,175,974
15 abr 202420.9023.2718.7120.3620.36753,574,316
14 abr 202416.8420.9515.4420.9020.90407,325,900
13 abr 202419.7820.5114.8816.8416.84389,415,813
12 abr 202422.0323.3819.2519.7819.78463,093,748
11 abr 202421.7923.7021.2822.0322.03620,542,319
10 abr 202418.8221.8118.6021.7921.79437,133,466
09 abr 202421.7822.4318.7618.8218.82603,699,118
08 abr 202415.4021.7915.1021.7821.78759,514,309
07 abr 202415.3615.5015.1915.4015.4022,723,043
06 abr 202415.2715.5615.1215.3615.3625,705,162
05 abr 202414.9315.7314.4815.2715.2742,455,750
04 abr 202414.2915.1914.0814.9314.9330,992,225
03 abr 202414.4614.7814.0214.2914.2934,191,684
02 abr 202415.6315.6814.2214.4614.4643,904,868
01 abr 202416.5316.7715.1715.6315.6349,501,750
31 mar 202416.1516.6715.9816.5316.5335,449,821
30 mar 202416.8616.8616.0316.1516.1535,740,771
29 mar 202416.2616.9715.6416.8616.8654,647,945
28 mar 202415.7116.3115.3716.2616.2636,560,624
27 mar 202416.2016.5315.4415.7115.7146,153,635
26 mar 202415.7016.4415.7016.2016.2048,345,103
25 mar 202415.1915.9815.0615.7015.7038,914,215
24 mar 202414.6015.2514.5915.1915.1944,414,919
23 mar 202414.3814.9314.2514.6014.6030,629,625
22 mar 202414.8915.0714.0114.3814.3839,502,222
21 mar 202414.7515.1614.4814.8914.8941,233,355
20 mar 202413.3414.7512.8614.7514.7551,904,431
19 mar 202414.8615.0013.0613.3413.3458,803,121
18 mar 202415.4615.5014.4714.8614.8640,886,769
17 mar 202414.8715.5814.1315.4615.4647,945,678
16 mar 202416.1816.2714.5614.8714.8751,179,503
15 mar 202417.2717.4715.0816.1816.1888,315,817
14 mar 202418.1218.2016.4017.2717.2777,002,374
13 mar 202417.7518.4117.5418.1218.1272,161,535
12 mar 202418.1718.1916.5417.7517.7575,411,558
11 mar 202417.0018.2316.4018.1718.1798,303,552
10 mar 202417.3517.7716.5917.0017.0060,028,875
09 mar 202417.3317.6317.0717.3517.3560,155,054
08 mar 202417.5117.8716.6817.3317.3377,724,506
07 mar 202417.1917.7716.5917.5117.5183,079,057
06 mar 202416.3617.2415.5417.1917.1985,899,391
05 mar 202418.1618.9014.5016.3616.36225,919,217
04 mar 202416.3819.0715.9718.1618.16313,492,396
03 mar 202416.9717.3415.6016.3816.38113,023,144
02 mar 202415.4617.0315.4516.9716.97127,494,468
01 mar 202414.2216.3414.1715.4615.46154,977,917
29 feb 202413.4015.4113.4014.2314.23156,355,490
28 feb 202413.2614.2612.5913.4013.4097,113,931
27 feb 202413.1513.5712.9813.2613.2653,697,940
26 feb 202412.8313.1612.4213.1513.1539,832,755
25 feb 202412.7312.9412.5612.8312.8330,374,098
24 feb 202412.4512.8012.2712.7312.7327,766,376
23 feb 202412.4812.7512.1712.4412.4431,973,079
22 feb 202412.3512.7312.0812.4812.4830,476,956
21 feb 202412.7212.7411.9012.3512.3533,814,884
20 feb 202412.9413.0212.1912.7212.7241,723,648
19 feb 202412.9113.0612.7412.9412.9432,011,241
18 feb 202412.7313.0512.6712.9112.9134,472,614
17 feb 202413.0013.0012.2712.7312.7335,282,298
16 feb 202413.0913.3612.7013.0013.0062,840,434
15 feb 202412.1913.5912.1213.0913.09136,555,076
14 feb 202411.9312.2511.9012.1912.1939,469,147
13 feb 202412.1512.2011.5911.9311.9334,203,851
12 feb 202411.7212.1811.5512.1512.1531,816,049
11 feb 202411.8011.9811.6311.7211.7224,118,536
10 feb 202411.8511.9311.5711.8011.8027,620,927
09 feb 202411.6011.8611.5711.8511.8535,092,581
08 feb 202411.4611.6511.4511.6011.6026,707,039
07 feb 202411.1711.5411.1111.4611.4633,959,436
06 feb 202410.9211.2410.9011.1711.1725,799,360
05 feb 202410.8411.0510.6810.9310.9327,755,776
04 feb 202411.1911.2010.8110.8310.8326,317,487
03 feb 202411.0811.2911.0111.1911.1928,177,988
02 feb 202411.1311.1910.9111.0811.0835,467,736
01 feb 202410.8211.2910.7411.1311.13154,299,023
31 ene 202411.1112.0410.7210.8210.82116,924,765
30 ene 202411.2411.4011.0911.1111.1130,284,541
29 ene 202410.8211.2510.7511.2411.2428,917,223
28 ene 202410.9911.1210.7510.8210.8225,871,732
27 ene 202410.8911.0310.8110.9910.9922,927,005
26 ene 202410.5810.9910.4710.8910.8927,565,044
25 ene 202410.5710.7010.3110.5810.5827,845,030
24 ene 202410.4210.5910.2210.5710.5732,812,518
23 ene 202410.6010.729.8710.4210.4247,669,094
22 ene 202411.6011.7210.6010.6010.6041,834,199
21 ene 202411.6911.8811.6011.6011.6025,173,082
*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...