U.S. markets open in 7 hours 51 minutes

NEM USD (XEM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.166339-0.006159 (-3.57%)
A partir del 6:37a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20210.1672520.1679590.1652910.1663390.16633954,898,972
17 de oct. de 20210.1716880.1735370.1619590.1669820.16698254,827,394
16 de oct. de 20210.1725180.1756720.1711990.1718740.17187459,678,149
15 de oct. de 20210.1774960.1807610.1684460.1725200.17252087,439,218
14 de oct. de 20210.1757900.1805630.1741810.1775250.17752550,920,273
13 de oct. de 20210.1725670.1759870.1678170.1757620.17576246,931,060
12 de oct. de 20210.1790120.1790120.1674090.1728170.17281776,428,557
11 de oct. de 20210.1737270.1911350.1706730.1788590.178859128,240,544
10 de oct. de 20210.1822530.1835670.1722700.1734380.17343867,358,613
09 de oct. de 20210.1790610.1865670.1763110.1819070.18190784,280,893
08 de oct. de 20210.1732480.1802440.1718400.1787450.17874579,031,423
07 de oct. de 20210.1715560.1753480.1661280.1735170.17351771,836,635
06 de oct. de 20210.1705160.1743490.1619210.1713910.17139194,893,619
05 de oct. de 20210.1583430.1718000.1564910.1704570.17045791,579,486
04 de oct. de 20210.1622350.1623900.1517750.1579850.15798564,510,828
03 de oct. de 20210.1596010.1661580.1565680.1622200.16222051,410,709
02 de oct. de 20210.1593420.1640420.1556720.1598710.15987158,244,506
01 de oct. de 20210.1469200.1600030.1445920.1594230.15942361,044,439
30 de sep. de 20210.1382180.1476220.1375680.1466620.14666247,972,692
29 de sep. de 20210.1349940.1417230.1335500.1382160.13821640,665,902
28 de sep. de 20210.1412160.1441720.1343920.1347590.13475946,137,692
27 de sep. de 20210.1467940.1517510.1413110.1413160.14131652,348,186
26 de sep. de 20210.1474770.1504240.1363830.1466190.14661963,146,630
25 de sep. de 20210.1491490.1516090.1434560.1474770.14747752,896,490
24 de sep. de 20210.1629040.1632380.1404900.1491510.14915174,702,563
23 de sep. de 20210.1586850.1630190.1556290.1629100.16291063,836,926
22 de sep. de 20210.1423450.1588050.1388910.1587700.15877072,406,520
21 de sep. de 20210.1541180.1599060.1386930.1423030.14230378,376,367
20 de sep. de 20210.1791090.1793920.1500240.1532140.15321498,425,166
19 de sep. de 20210.1835780.1844320.1775900.1791200.17912048,638,976
18 de sep. de 20210.1825560.1873390.1803430.1834920.18349246,663,137
17 de sep. de 20210.1904520.1906240.1804560.1825200.18252065,979,594
16 de sep. de 20210.1890410.1924030.1844710.1904160.19041668,141,668
15 de sep. de 20210.1837610.1907240.1813580.1892900.18929059,925,280
14 de sep. de 20210.1781180.1845000.1756250.1837690.18376954,293,804
13 de sep. de 20210.1863770.1872560.1695280.1781340.17813469,036,297
12 de sep. de 20210.1813180.1885270.1779530.1863020.18630252,747,023
11 de sep. de 20210.1784320.1848890.1762110.1814120.18141249,770,615
10 de sep. de 20210.1910970.1969980.1736170.1782440.17824483,833,713
09 de sep. de 20210.1865210.1932010.1836840.1910040.19100491,248,205
08 de sep. de 20210.1897870.1923530.1698230.1865890.186589153,856,255
07 de sep. de 20210.2369220.2371770.1693320.1894250.189425245,616,984
06 de sep. de 20210.2430960.2430960.2216020.2370420.237042176,184,767
05 de sep. de 20210.2174330.2430820.2174330.2428850.242885244,628,555
04 de sep. de 20210.2076580.2208190.2066200.2172420.217242123,829,730
03 de sep. de 20210.2032080.2115110.1965960.2077190.20771995,934,311
02 de sep. de 20210.2012080.2059230.1981270.2034150.20341578,102,859
01 de sep. de 20210.1924030.2006220.1883260.2006220.20062273,691,719
31 de ago. de 20210.1885980.1956260.1858070.1928030.19280373,277,241
30 de ago. de 20210.1946040.1959610.1882040.1884030.18840366,329,540
29 de ago. de 20210.1953710.1980390.1904440.1943890.19438977,445,256
28 de ago. de 20210.1998760.2024900.1934660.1953790.19537973,507,833
27 de ago. de 20210.1910300.1999740.1828420.1997900.19979096,989,832
26 de ago. de 20210.2086530.2086530.1887220.1909210.19092186,808,135
25 de ago. de 20210.1996320.2090580.1912190.2082340.20823498,989,353
24 de ago. de 20210.2141610.2180330.1942160.1994820.199482112,641,354
23 de ago. de 20210.2044750.2154580.2035460.2137230.213723109,842,816
22 de ago. de 20210.2054300.2092580.1976280.2048690.20486972,018,977
21 de ago. de 20210.2080340.2122550.2013690.2052900.20529082,272,566
20 de ago. de 20210.2009840.2081550.1974040.2078240.20782479,825,018
19 de ago. de 20210.1910410.2004910.1856270.2004910.20049175,747,647
18 de ago. de 20210.1961340.1987430.1849200.1912910.19129199,275,790
17 de ago. de 20210.2144480.2166740.1944030.1963180.196318121,982,240
16 de ago. de 20210.2181490.2292350.2127420.2147290.214729142,026,607
15 de ago. de 20210.2133500.2195530.2044590.2181050.218105127,748,768
14 de ago. de 20210.2031490.2152370.1957020.2130080.213008149,731,893
13 de ago. de 20210.1879680.2033300.1856430.2030260.203026115,361,915
12 de ago. de 20210.1958470.2041860.1813960.1877990.187799136,575,105
11 de ago. de 20210.1888290.2047900.1879820.1958060.195806174,681,917
10 de ago. de 20210.1830180.1918280.1779310.1888210.188821128,676,258
09 de ago. de 20210.1753560.1872290.1694960.1831790.18317988,989,951
08 de ago. de 20210.1861370.1887130.1732880.1754190.17541995,315,734
07 de ago. de 20210.1726420.1871000.1712690.1859130.185913137,510,882
06 de ago. de 20210.1688400.1744200.1652970.1725110.17251173,214,794
05 de ago. de 20210.1658970.1698770.1597230.1687530.16875376,749,798
04 de ago. de 20210.1627470.1681880.1576700.1658490.16584962,727,792
03 de ago. de 20210.1699100.1720640.1583160.1621940.16219473,838,124
02 de ago. de 20210.1695550.1733520.1649920.1698320.16983280,558,375
01 de ago. de 20210.1759740.1853160.1681170.1693820.169382104,116,538
31 de jul. de 20210.1732550.1790880.1671720.1764950.176495103,349,072
30 de jul. de 20210.1682250.1734340.1579500.1734340.173434113,228,465
29 de jul. de 20210.1612780.1690920.1567350.1679750.167975113,590,378
28 de jul. de 20210.1596260.1662510.1554640.1610430.161043134,682,908
27 de jul. de 20210.1519380.1647290.1501120.1593640.159364176,089,311
26 de jul. de 20210.1487630.1719140.1478660.1519160.151916206,791,024
25 de jul. de 20210.1458020.1531330.1407040.1486170.148617156,561,601
24 de jul. de 20210.1440690.1488690.1413910.1459710.145971152,344,318
23 de jul. de 20210.1436560.1477420.1359990.1438220.143822137,756,589
22 de jul. de 20210.1389900.1480030.1341240.1437450.143745188,927,104
21 de jul. de 20210.1294000.1418710.1208510.1386440.138644223,584,514
20 de jul. de 20210.1301910.1353270.1126620.1289460.128946255,411,490
19 de jul. de 20210.1428160.1559430.1289740.1298590.129859249,472,330
18 de jul. de 20210.1586230.1613230.1414980.1429080.142908254,424,312
17 de jul. de 20210.1397300.1682800.1388900.1577450.157745547,930,598
16 de jul. de 20210.1220970.1500340.1198090.1395020.139502548,294,633
15 de jul. de 20210.1149800.1253220.1129390.1219310.121931103,903,342
14 de jul. de 20210.1163100.1179460.1080280.1149720.11497251,617,504
13 de jul. de 20210.1199680.1205750.1134700.1164920.11649241,430,839
12 de jul. de 20210.1225650.1245860.1175210.1200610.12006146,266,841
11 de jul. de 20210.1212810.1239020.1186490.1225880.12258843,329,952
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...