Nano (NANOUSD)

NANOUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
18 Oct 2019 0.793188 -0.046893 -5.58% 0.84061 0.844204 0.787446 1,844,030.00
17 Oct 2019 0.840081 0.028072 3.46% 0.810445 0.906641 0.769859 2,149,954.00
16 Oct 2019 0.812009 -0.049587 -5.76% 0.862805 0.868406 0.769105 2,797,627.00
15 Oct 2019 0.861596 0.075047 9.54% 0.771947 0.935412 0.759167 3,811,685.00
14 Oct 2019 0.786549 0.010151 1.31% 0.772801 0.817795 0.748231 1,282,687.00
13 Oct 2019 0.776398 0.001409 0.18% 0.774222 0.792236 0.742885 1,061,358.00
12 Oct 2019 0.774989 0.001169 0.15% 0.775362 0.786949 0.747048 1,232,045.00
11 Oct 2019 0.77382 -0.011365 -1.45% 0.779099 0.795309 0.748685 1,545,093.00
10 Oct 2019 0.785184 -0.027516 -3.39% 0.816117 0.837458 0.771979 1,340,980.00
09 Oct 2019 0.8127 0.009126 1.14% 0.79594 0.827504 0.75558 2,153,284.00
08 Oct 2019 0.803574 0.046742 6.18% 0.749564 0.804343 0.733635 1,969,989.00
07 Oct 2019 0.756832 0.031031 4.28% 0.719662 0.778939 0.6999 1,641,700.00
06 Oct 2019 0.725801 -0.027056 -3.59% 0.755283 0.758803 0.709647 1,376,202.00
05 Oct 2019 0.752857 0.010904 1.47% 0.740928 0.755617 0.715887 1,396,812.00
04 Oct 2019 0.741953 -0.001326 -0.18% 0.740097 0.755953 0.7096 1,445,342.00
03 Oct 2019 0.743279 -0.004655 -0.62% 0.747649 0.752582 0.718197 1,261,612.00
02 Oct 2019 0.747935 0.011061 1.50% 0.73657 0.750108 0.721192 1,161,100.00
01 Oct 2019 0.736873 -0.00663 -0.89% 0.744272 0.762012 0.731562 1,312,887.00
30 Sep 2019 0.743504 0.028284 3.95% 0.715285 0.749515 0.671721 1,486,187.00
29 Sep 2019 0.71522 -0.021408 -2.91% 0.739577 0.75764 0.69757 1,460,397.00
28 Sep 2019 0.736628 -0.007326 -0.98% 0.737719 0.755343 0.714705 1,344,459.00
27 Sep 2019 0.743954 -0.013221 -1.75% 0.75569 0.757801 0.680602 1,367,811.00
26 Sep 2019 0.757175 -0.000983 -0.13% 0.75542 0.791966 0.709958 1,717,734.00
25 Sep 2019 0.758158 0.009285 1.24% 0.74214 0.771922 0.726109 1,808,493.00
24 Sep 2019 0.748873 -0.120932 -13.90% 0.874413 0.894186 0.678133 2,160,857.00
23 Sep 2019 0.869805 -0.026755 -2.98% 0.897941 0.928021 0.859555 1,366,761.00
22 Sep 2019 0.89656 -0.024852 -2.70% 0.919829 0.938603 0.886547 1,520,871.00
21 Sep 2019 0.921412 -0.016543 -1.76% 0.94438 0.954145 0.916294 1,028,348.00
20 Sep 2019 0.937955 -0.012647 -1.33% 0.949411 0.976324 0.921776 1,379,005.00
19 Sep 2019 0.950602 -0.004899 -0.51% 0.945184 0.990323 0.899834 1,936,340.00
18 Sep 2019 0.955501 0.052002 5.76% 0.903106 1.01 0.891866 1,624,743.00
17 Sep 2019 0.903499 0.012498 1.40% 0.889295 0.935844 0.866136 2,331,289.00
16 Sep 2019 0.891002 -0.016692 -1.84% 0.908017 0.923606 0.865257 1,465,883.00
15 Sep 2019 0.907693 0.002812 0.31% 0.906055 0.925721 0.874572 1,057,984.00
14 Sep 2019 0.904881 0.004059 0.45% 0.900207 0.929493 0.871895 1,097,728.00
13 Sep 2019 0.900822 0.018826 2.13% 0.883947 0.922126 0.8485 1,101,396.00
12 Sep 2019 0.881996 -0.035187 -3.84% 0.91867 0.922776 0.871885 1,413,287.00
11 Sep 2019 0.917183 0.011132 1.23% 0.907546 0.926497 0.872797 1,533,370.00
10 Sep 2019 0.906051 -0.015937 -1.73% 0.920806 0.934514 0.886709 1,375,829.00
09 Sep 2019 0.921987 -0.002053 -0.22% 0.92449 0.950589 0.89109 1,290,946.00
08 Sep 2019 0.92404 -0.008877 -0.95% 0.93179 0.940229 0.904546 1,219,621.00
07 Sep 2019 0.932917 0.048375 5.47% 0.883563 0.956158 0.862217 1,716,896.00
06 Sep 2019 0.884543 -0.040698 -4.40% 0.925248 0.944974 0.859227 1,858,537.00
05 Sep 2019 0.925241 -0.036134 -3.76% 0.970761 0.988267 0.883405 2,105,311.00
04 Sep 2019 0.961375 -0.016212 -1.66% 0.976106 0.988511 0.949788 1,210,777.00
03 Sep 2019 0.977587 -0.037563 -3.70% 1.02 1.03 0.966889 1,540,841.00
02 Sep 2019 1.02 0.040 4.02% 0.974639 1.04 0.932256 1,397,007.00
01 Sep 2019 0.9759 0.021582 2.26% 0.957496 0.984 0.90082 1,101,790.00
31 Ago 2019 0.954318 -0.01801 -1.85% 0.972049 1.01 0.89472 1,041,143.00
30 Ago 2019 0.972327 0.086784 9.80% 0.920348 0.9771 0.888552 1,313,868.00
29 Ago 2019 0.885543 -0.062641 -6.61% 1.02 1.02 0.884144 2,617,666.00
28 Ago 2019 0.948185 -0.072293 -7.08% 1.02 1.02 0.93219 1,539,355.00
27 Ago 2019 1.02 -0.020 -1.50% 1.04 1.04 0.958313 1,483,764.00
26 Ago 2019 1.04 0.010 0.90% 1.03 1.07 1.00 1,718,925.00
25 Ago 2019 1.03 0.00000000 -0.18% 1.03 1.09 0.960066 2,835,762.00
24 Ago 2019 1.03 0.00000000 -0.37% 1.03 1.05 0.974253 1,702,585.00
23 Ago 2019 1.03 0.00000000 0.30% 1.03 1.06 0.937725 1,529,100.00
22 Ago 2019 1.03 0.010 1.30% 1.02 1.12 0.951445 1,632,889.00
21 Ago 2019 1.02 -0.020 -2.26% 1.04 1.15 0.9552 1,621,245.00
20 Ago 2019 1.04 -0.040 -3.66% 1.08 1.09 1.02 1,582,724.00
19 Ago 2019 1.08 0.040 4.19% 1.03 1.09 1.01 1,837,459.00
18 Ago 2019 1.04 0.020 1.48% 1.02 1.07 0.942071 1,557,450.00
17 Ago 2019 1.02 -0.010 -0.54% 1.03 1.04 0.893333 1,481,673.00
16 Ago 2019 1.03 -0.010 -1.41% 1.04 1.15 0.972055 2,257,439.00
15 Ago 2019 1.04 0.060 5.70% 0.985196 1.07 0.946148 2,713,436.00
14 Ago 2019 0.98477 -0.081274 -7.62% 1.06 1.07 0.979399 2,532,818.00
13 Ago 2019 1.07 -0.040 -3.85% 1.11 1.13 1.04 2,537,335.00
12 Ago 2019 1.11 -0.020 -1.85% 1.13 1.17 1.10 2,012,084.00
11 Ago 2019 1.13 0.010 0.94% 1.12 1.14 1.10 1,875,734.00
10 Ago 2019 1.12 -0.010 -1.05% 1.12 1.19 1.07 3,359,033.00
09 Ago 2019 1.13 0.070 6.76% 1.06 1.16 1.01 2,570,433.00
08 Ago 2019 1.06 -0.030 -2.43% 1.08 1.12 1.05 2,273,556.00
07 Ago 2019 1.09 0.00000000 -0.37% 1.09 1.16 1.06 2,911,598.00
06 Ago 2019 1.09 -0.050 -4.42% 1.14 1.16 1.08 2,383,604.00
05 Ago 2019 1.14 -0.030 -2.95% 1.17 1.20 1.14 2,613,562.00
04 Ago 2019 1.17 0.060 4.96% 1.12 1.22 1.12 2,670,409.00
03 Ago 2019 1.12 -0.040 -3.17% 1.15 1.17 1.11 1,904,301.00
02 Ago 2019 1.16 -0.030 -2.64% 1.19 1.20 1.11 3,174,168.00
01 Ago 2019 1.19 -0.090 -7.31% 1.28 1.28 1.16 5,588,742.00
31 Jul 2019 1.28 -0.020 -1.30% 1.29 1.34 1.24 5,314,986.00
30 Jul 2019 1.30 -0.040 -2.91% 1.34 1.34 1.27 6,267,669.00
29 Jul 2019 1.34 -0.020 -1.79% 1.35 1.42 1.33 4,650,341.00
28 Jul 2019 1.36 0.080 6.15% 1.29 1.38 1.26 4,971,170.00
27 Jul 2019 1.28 -0.080 -5.60% 1.37 1.43 1.26 5,846,371.00
26 Jul 2019 1.36 -0.030 -2.15% 1.40 1.43 1.24 1,269,203.00
25 Jul 2019 1.39 0.170 14.34% 1.21 1.47 1.20 8,770,768.00
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:20191023 20:55:42