U.S. markets closed

NEM USD (XEM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.147300-0.000591 (-0.40%)
A partir del 7:55p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20210.1496710.1515180.1436380.1473000.14730053,303,516
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
10 de jul. de 20210.1239210.1253690.1189360.1212890.12128939,767,384
09 de jul. de 20210.1223210.1246480.1154030.1238180.12381850,277,807
08 de jul. de 20210.1322210.1325510.1208490.1224910.12249163,625,152
07 de jul. de 20210.1336020.1355860.1307910.1321160.13211670,615,595
06 de jul. de 20210.1305910.1363180.1288040.1335910.13359166,353,406
05 de jul. de 20210.1376330.1376330.1269150.1306020.13060259,995,836
04 de jul. de 20210.1347510.1400610.1299120.1376170.13761749,537,841
03 de jul. de 20210.1315420.1363590.1283500.1347560.13475641,647,793
02 de jul. de 20210.1281810.1314550.1234060.1314550.13145539,838,993
01 de jul. de 20210.1346110.1362810.1238940.1282740.12827456,947,343
30 de jun. de 20210.1283690.1344160.1192910.1344160.13441677,432,122
29 de jun. de 20210.1167910.1348060.1164680.1278130.12781374,519,476
28 de jun. de 20210.1127900.1179870.1105490.1168040.11680447,263,545
27 de jun. de 20210.1081710.1127720.1056290.1126060.11260648,421,229
26 de jun. de 20210.1058970.1099380.1016750.1077100.10771056,420,722
25 de jun. de 20210.1169200.1197310.1053050.1060950.10609563,115,033
24 de jun. de 20210.1127050.1181080.1060820.1169100.11691050,156,327
23 de jun. de 20210.0960990.1164750.0916210.1109790.11097978,617,810
22 de jun. de 20210.1067160.1116500.0856980.0960040.096004103,966,535
21 de jun. de 20210.1423310.1435000.1066460.1069130.10691384,909,811
20 de jun. de 20210.1472560.1476800.1328730.1427220.14272263,423,610
19 de jun. de 20210.1523610.1530930.1472210.1477300.14773051,530,851
18 de jun. de 20210.1626590.1632400.1472240.1522600.15226057,950,333
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...