Nano (NANOUSD)

NANOUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
01 Ene 2020 0.665638 0.025247 3.94% 0.640391 0.680 0.640391 6,173.00
31 Dic 2019 0.640391 -0.031109 -4.63% 0.6715 0.680 0.500 24,935.00
30 Dic 2019 0.6715 0.008697 1.31% 0.662803 0.680 0.656311 16,854.00
29 Dic 2019 0.662803 0.017714 2.75% 0.645089 0.67332 0.636423 16,036.00
28 Dic 2019 0.645089 -0.002125 -0.33% 0.647214 0.651865 0.636423 1,476.00
27 Dic 2019 0.647214 0.00483 0.75% 0.642384 0.651865 0.64049 984.00
26 Dic 2019 0.642384 -0.002825 -0.44% 0.645209 0.662343 0.638744 13,291.00
25 Dic 2019 0.645209 -0.011402 -1.74% 0.657633 0.673981 0.638744 15,222.00
24 Dic 2019 0.656611 -0.003388 -0.51% 0.659999 0.673981 0.656195 12,538.00
23 Dic 2019 0.659999 -0.039805 -5.69% 0.699804 0.699804 0.65567 11,923.00
22 Dic 2019 0.699804 0.030724 4.59% 0.66908 0.699804 0.660 4,935.00
21 Dic 2019 0.66908 -0.040807 -5.75% 0.709887 0.709887 0.664967 2,846.00
20 Dic 2019 0.709887 0.029887 4.40% 0.680 0.714716 0.663026 1,552.00
19 Dic 2019 0.680 -0.034935 -4.89% 0.706921 0.720 0.611831 9,059.00
18 Dic 2019 0.714935 0.090178 14.43% 0.633214 0.720 0.611831 13,236.00
17 Dic 2019 0.624757 -0.073022 -10.46% 0.686999 0.686999 0.618245 11,740.00
16 Dic 2019 0.697779 -0.052221 -6.96% 0.750 0.750 0.685865 1,861,263.00
15 Dic 2019 0.750 0.010 1.35% 0.740 0.785951 0.730332 938.00
14 Dic 2019 0.740 -0.048882 -6.20% 0.783088 0.785951 0.736803 30,852.00
13 Dic 2019 0.788882 0.007435 0.95% 0.781447 0.800 0.770001 2,016.00
12 Dic 2019 0.781447 -0.015925 -2.00% 0.797372 0.800 0.781447 5,061.00
11 Dic 2019 0.797372 0.00546 0.69% 0.798451 0.84392 0.790 2,159.00
10 Dic 2019 0.791912 -0.018088 -2.23% 0.810 0.84392 0.790 13,026.00
09 Dic 2019 0.810 -0.021054 -2.53% 0.842164 0.845897 0.806334 8,453.00
08 Dic 2019 0.831054 0.01279 1.56% 0.818264 0.839 0.818264 959.00
07 Dic 2019 0.818264 -0.001685 -0.21% 0.819949 0.837902 0.818264 4,037.00
06 Dic 2019 0.819949 0.021264 2.66% 0.798685 0.822119 0.798685 5,552.00
05 Dic 2019 0.798685 -0.005107 -0.64% 0.803792 0.839982 0.798685 3,798.00
04 Dic 2019 0.803792 -0.035491 -4.23% 0.845809 0.853952 0.797471 16,119.00
03 Dic 2019 0.839283 -0.001737 -0.21% 0.84102 0.865 0.830874 2,233.00
02 Dic 2019 0.84102 -0.035032 -4.00% 0.877394 0.877394 0.840286 14,208.00
01 Dic 2019 0.876052 -0.002732 -0.31% 0.878784 0.900 0.834332 7,581.00
30 Nov 2019 0.878784 -0.023716 -2.63% 0.9025 0.915549 0.843104 2,947.00
29 Nov 2019 0.9025 0.0775 9.39% 0.825 0.904109 0.825 25,037.00
28 Nov 2019 0.825 -0.013984 -1.67% 0.828 0.848221 0.822838 1,185.00
27 Nov 2019 0.838984 0.041101 5.15% 0.814474 0.838984 0.76262 12,637.00
26 Nov 2019 0.797883 0.015894 2.03% 0.781989 0.80039 0.76907 3,174.00
25 Nov 2019 0.781989 0.001989 0.26% 0.764906 0.809495 0.704771 15,831.00
24 Nov 2019 0.780 -0.030419 -3.75% 0.810419 0.810419 0.7712 34,604.00
23 Nov 2019 0.810419 0.008845 1.10% 0.801574 0.819337 0.760057 4,460.00
22 Nov 2019 0.801574 -0.06354 -7.34% 0.865114 0.948929 0.745129 122,522.00
21 Nov 2019 0.865114 -0.036314 -4.03% 0.901428 0.952533 0.845239 7,833.00
20 Nov 2019 0.901428 0.042538 4.95% 0.85889 0.952533 0.853622 9,476.00
19 Nov 2019 0.85889 -0.00711 -0.82% 0.866 0.938592 0.852601 3,200.00
18 Nov 2019 0.866 -0.068 -7.28% 0.930115 0.938592 0.852601 75,590.00
17 Nov 2019 0.934 -0.001 -0.11% 0.935 0.954275 0.917508 8,043.00
16 Nov 2019 0.935 -0.005403 -0.57% 0.940403 0.979592 0.925102 4,475.00
15 Nov 2019 0.940403 -0.036449 -3.73% 0.976852 0.979592 0.925102 15,067.00
14 Nov 2019 0.976852 -0.007034 -0.71% 0.983886 1.03 0.949859 19,366.00
13 Nov 2019 0.983886 -0.036114 -3.54% 1.02 1.04 0.983886 4,870.00
12 Nov 2019 1.02 -0.010 -0.97% 1.03 1.08 1.00 9,149.00
11 Nov 2019 1.03 -0.010 -0.96% 1.04 1.08 1.01 22,995.00
10 Nov 2019 1.04 0.070 6.85% 0.9733 1.08 0.950406 12,258.00
09 Nov 2019 0.9733 0.000068 0.01% 0.973232 1.08 0.939558 10,656.00
08 Nov 2019 0.973232 -0.037368 -3.70% 1.01 1.08 0.927464 2,227,816.00
07 Nov 2019 1.01 -0.020 -1.61% 1.03 1.06 0.736154 3,558,452.00
06 Nov 2019 1.03 0.050 5.30% 0.968276 1.09 0.90867 4,865,179.00
05 Nov 2019 0.975401 0.053547 5.81% 0.921251 0.990441 0.873614 1,529,097.00
04 Nov 2019 0.921854 0.070101 8.23% 0.850081 0.92451 0.823305 2,066,998.00
03 Nov 2019 0.851753 -0.008395 -0.98% 0.861118 0.87506 0.825448 1,087,950.00
02 Nov 2019 0.860148 -0.001225 -0.14% 0.865734 0.877798 0.795967 1,277,311.00
01 Nov 2019 0.861372 0.003809 0.44% 0.857556 0.871127 0.800477 1,345,160.00
31 Oct 2019 0.857563 -0.011754 -1.35% 0.870856 0.91323 0.80073 1,527,065.00
30 Oct 2019 0.869318 0.000375 0.04% 0.868676 0.872827 0.813025 1,465,502.00
29 Oct 2019 0.868942 0.035016 4.20% 0.82881 0.887128 0.825122 1,749,951.00
28 Oct 2019 0.833926 -0.016132 -1.90% 0.852458 0.899792 0.828089 2,130,116.00
27 Oct 2019 0.850058 0.046898 5.84% 0.801403 0.872613 0.787381 2,066,684.00
26 Oct 2019 0.80316 -0.012098 -1.48% 0.816318 0.904228 0.778716 2,523,971.00
25 Oct 2019 0.815259 0.054979 7.23% 0.756116 0.858972 0.748657 2,340,714.00
24 Oct 2019 0.76028 0.042316 5.89% 0.720546 0.764928 0.707313 2,055,138.00
23 Oct 2019 0.717964 -0.07377 -9.32% 0.79306 0.794784 0.704832 1,890,700.00
22 Oct 2019 0.791734 -0.020772 -2.56% 0.811852 0.827422 0.768179 1,251,233.00
21 Oct 2019 0.812506 0.008448 1.05% 0.807637 0.895979 0.792218 1,748,783.00
20 Oct 2019 0.804058 0.019862 2.53% 0.782312 0.836761 0.754457 2,070,812.00
19 Oct 2019 0.784196 -0.008992 -1.13% 0.797007 0.822092 0.773426 1,686,059.00
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:20200117 15:44:44