Nano (NANOUSD)

NANOUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 Mar 2020 0.470241 0.000241 0.05% 0.470 0.514897 0.456684 8,724.00
30 Mar 2020 0.470 0.033942 7.78% 0.436058 0.470062 0.436058 65,085.00
29 Mar 2020 0.436058 -0.029026 -6.24% 0.465084 0.480 0.433456 52,884.00
28 Mar 2020 0.465084 -0.014913 -3.11% 0.479997 0.520 0.455249 11,609.00
27 Mar 2020 0.479997 -0.021501 -4.29% 0.501498 0.520 0.475025 58,931.00
26 Mar 2020 0.501498 0.002353 0.47% 0.495108 0.52256 0.476066 42,146.00
25 Mar 2020 0.499145 0.00000000 0.00% 0.499145 0.499145 0.499145 0.00
24 Mar 2020 0.499145 0.01164 2.39% 0.49346 0.535167 0.475884 57,296.00
23 Mar 2020 0.487505 0.081577 20.10% 0.398001 0.580 0.398 24,531.00
22 Mar 2020 0.405928 -0.038464 -8.66% 0.444392 0.461684 0.405123 57,816.00
21 Mar 2020 0.444392 0.004068 0.92% 0.443607 0.533004 0.400 24,894.00
20 Mar 2020 0.440324 -0.034676 -7.30% 0.478042 0.533004 0.400 175,020.00
19 Mar 2020 0.475 0.072814 18.10% 0.402186 0.524 0.347955 100,666.00
18 Mar 2020 0.402186 0.024191 6.40% 0.377995 0.416997 0.347955 79,438.00
17 Mar 2020 0.377995 0.02753 7.86% 0.350465 0.379998 0.350465 22,385.00
16 Mar 2020 0.350465 -0.044567 -11.28% 0.392278 0.400 0.319999 34,041.00
15 Mar 2020 0.395032 0.015708 4.14% 0.379324 0.466249 0.379324 62,218.00
14 Mar 2020 0.379324 -0.036676 -8.82% 0.418166 0.500 0.379324 31,957.00
13 Mar 2020 0.416 0.016001 4.00% 0.377913 0.591608 0.281577 152,785.00
12 Mar 2020 0.399999 -0.286544 -41.74% 0.664433 0.664433 0.3995 78,932.00
11 Mar 2020 0.686543 -0.004078 -0.59% 0.690621 0.694203 0.634689 18,084.00
10 Mar 2020 0.690621 0.012723 1.88% 0.677898 0.712 0.6165 27,494.00
09 Mar 2020 0.677898 -0.010332 -1.50% 0.681545 0.778674 0.6165 52,016.00
08 Mar 2020 0.68823 -0.09813 -12.48% 0.78636 0.78636 0.667015 30,980.00
07 Mar 2020 0.78636 -0.042669 -5.15% 0.829029 0.829029 0.772042 28,868.00
06 Mar 2020 0.829029 -0.000983 -0.12% 0.830012 0.835874 0.806448 18,981.00
05 Mar 2020 0.830012 0.056459 7.30% 0.773553 0.854329 0.757816 20,791.00
04 Mar 2020 0.773553 0.00822 1.07% 0.765333 0.796273 0.757816 5,928.00
03 Mar 2020 0.765333 -0.016667 -2.13% 0.782 0.796273 0.760 19,974.00
02 Mar 2020 0.782 0.061766 8.58% 0.720234 0.810 0.710145 40,633.00
01 Mar 2020 0.720234 -0.012766 -1.74% 0.733001 0.787192 0.710145 33,625.00
29 Feb 2020 0.733 -0.038593 -5.00% 0.771593 0.787192 0.733 22,613.00
28 Feb 2020 0.771593 -0.015998 -2.03% 0.787591 0.817826 0.722202 46,140.00
27 Feb 2020 0.787591 0.009022 1.16% 0.778569 0.817826 0.740002 17,415.00
26 Feb 2020 0.778569 -0.05195 -6.26% 0.830519 0.830519 0.721573 58,728.00
25 Feb 2020 0.830519 -0.063481 -7.10% 0.894 0.930 0.820643 57,046.00
24 Feb 2020 0.894 -0.099167 -9.98% 0.981324 0.981324 0.876416 35,121.00
23 Feb 2020 0.993167 0.042143 4.43% 0.951024 1.02 0.943384 32,664.00
22 Feb 2020 0.951024 -0.036368 -3.68% 0.987392 0.997329 0.920167 43,046.00
21 Feb 2020 0.987392 0.050048 5.34% 0.937344 0.99048 0.936087 11,883.00
20 Feb 2020 0.937344 0.00564 0.61% 0.929421 0.940454 0.893001 77,596.00
19 Feb 2020 0.931704 -0.060858 -6.13% 0.992562 1.10 0.900313 69,408.00
18 Feb 2020 0.992562 -0.067438 -6.36% 1.06 1.10 0.968438 106,871.00
17 Feb 2020 1.06 0.010 0.95% 1.05 1.22 0.91377 57,614.00
16 Feb 2020 1.05 -0.070 -6.25% 1.12 1.22 0.951263 38,457.00
15 Feb 2020 1.12 -0.010 -0.88% 1.13 1.22 1.02 53,510.00
14 Feb 2020 1.13 0.050 4.63% 1.06 1.17 0.955584 190,659.00
13 Feb 2020 1.08 -0.060 -5.26% 1.06 1.17 0.955584 155,004.00
12 Feb 2020 1.14 0.090 8.57% 1.06 1.17 0.955584 84,314.00
11 Feb 2020 1.05 0.060 5.62% 0.994172 1.14 0.923206 66,493.00
10 Feb 2020 0.994172 0.015862 1.62% 0.971178 1.04 0.917197 83,884.00
09 Feb 2020 0.97831 0.063979 7.00% 0.914331 1.00 0.878559 40,957.00
08 Feb 2020 0.914331 -0.022069 -2.36% 0.9364 1.02 0.878559 43,765.00
07 Feb 2020 0.9364 -0.0413 -4.22% 0.976082 1.02 0.925351 115,774.00
06 Feb 2020 0.9777 0.050276 5.42% 0.927424 0.9876 0.864253 72,960.00
05 Feb 2020 0.927424 0.044756 5.07% 0.882668 0.970 0.810 53,319.00
04 Feb 2020 0.882668 0.070836 8.73% 0.811832 0.970 0.810 34,420.00
03 Feb 2020 0.811832 -0.018968 -2.28% 0.816751 0.850936 0.770 34,983.00
02 Feb 2020 0.8308 0.0328 4.11% 0.798 0.850936 0.740002 65,492.00
01 Feb 2020 0.798 0.022996 2.97% 0.775004 0.820 0.710002 26,031.00
31 Ene 2020 0.775004 0.028047 3.75% 0.746957 0.820 0.710002 39,297.00
30 Ene 2020 0.746957 0.019399 2.67% 0.727558 0.762729 0.69314 28,077.00
29 Ene 2020 0.727558 0.036864 5.34% 0.690694 0.73659 0.690694 6,035.00
28 Ene 2020 0.690694 0.015478 2.29% 0.675216 0.710 0.675216 23,204.00
27 Ene 2020 0.675216 0.006095 0.91% 0.669121 0.694914 0.669121 20,169.00
26 Ene 2020 0.669121 0.00000000 0.00% 0.669121 0.669121 0.669121 0.00
25 Ene 2020 0.669121 0.008669 1.31% 0.660452 0.675246 0.635968 704.00
24 Ene 2020 0.660452 -0.019468 -2.86% 0.674628 0.675246 0.635968 26,635.00
23 Ene 2020 0.67992 -0.021144 -3.02% 0.696888 0.699103 0.640 13,213.00
22 Ene 2020 0.701064 0.011064 1.60% 0.690 0.702953 0.682307 10,892.00
21 Ene 2020 0.690 0.003459 0.50% 0.686541 0.755201 0.65896 18,201.00
20 Ene 2020 0.686541 -0.06866 -9.09% 0.678773 0.755201 0.65896 15,280.00
19 Ene 2020 0.755201 0.00000000 0.00% 0.759562 0.759562 0.716334 0.00
18 Ene 2020 0.755201 -0.004361 -0.57% 0.759562 1.09 0.678509 18,843.00
17 Ene 2020 0.759562 0.066404 9.58% 0.687546 1.09 0.678509 38,034.00
16 Ene 2020 0.693158 0.007979 1.16% 0.685179 0.699979 0.654658 24,547.00
15 Ene 2020 0.685179 0.010097 1.50% 0.666559 0.711939 0.630 84,379.00
14 Ene 2020 0.675082 0.04917 7.86% 0.622697 0.679529 0.618849 41,935.00
13 Ene 2020 0.625912 -0.003029 -0.48% 0.628941 0.628941 0.61815 3,382.00
12 Ene 2020 0.628941 -0.013 -2.03% 0.641941 0.652 0.612245 2,037.00
11 Ene 2020 0.641941 0.021941 3.54% 0.620 0.652 0.612245 18,909.00
10 Ene 2020 0.620 0.00555 0.90% 0.619743 0.63662 0.602298 19,094.00
09 Ene 2020 0.61445 -0.012803 -2.04% 0.627253 0.657974 0.610683 8,650.00
08 Ene 2020 0.627253 -0.02371 -3.64% 0.645294 0.657974 0.610683 20,211.00
07 Ene 2020 0.650963 -0.036663 -5.33% 0.687626 0.69881 0.629987 3,281,069.00
06 Ene 2020 0.687626 0.028848 4.38% 0.658778 0.69881 0.655817 25,158.00
05 Ene 2020 0.658778 0.00818 1.26% 0.650598 0.675483 0.650598 3,131.00
04 Ene 2020 0.650598 -0.009147 -1.39% 0.659745 0.668778 0.648874 5,470.00
03 Ene 2020 0.659745 0.032108 5.12% 0.627637 0.673748 0.621929 11,361.00
02 Ene 2020 0.627637 -0.038001 -5.71% 0.665638 0.673748 0.627598 7,294.00
Su Consulta Reciente
COIN
NANOUSD
Nano
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200401 18:00:37