Nano (NANOUSD)

NANOUSD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
20 Jul 2019 1.11 1.19 0.090000 +8.11% 1.09 1.27 7,474,619.00
19 Jul 2019 1.10 1.10 -0.010000 -0.46% 1.05 1.12 3,925,593.00
18 Jul 2019 1.13 1.11 -0.010000 -1.31% 1.05 1.27 7,078,796.00
17 Jul 2019 0.907077 1.12 0.220000 +23.77% 0.879200 1.37 9,692,846.00
16 Jul 2019 1.02 0.907073 -0.109296 -10.75% 0.868696 1.04 5,226,873.00
15 Jul 2019 1.02 1.02 0.010000 +0.51% 0.949349 1.22 3,050,672.00
14 Jul 2019 1.16 1.01 -0.140000 -12.36% 1.01 1.16 2,294,896.00
13 Jul 2019 1.19 1.15 -0.010000 -0.67% 1.10 1.25 3,067,430.00
12 Jul 2019 1.10 1.16 0.070000 +6.04% 1.07 1.22 3,138,198.00
11 Jul 2019 1.24 1.10 -0.140000 -11.16% 1.06 1.25 3,211,663.00
10 Jul 2019 1.38 1.23 -0.140000 -10.35% 1.19 1.39 3,483,892.00
09 Jul 2019 1.39 1.38 0.00000000 +0.11% 1.33 1.45 3,215,576.00
08 Jul 2019 1.34 1.37 0.030000 +2.03% 1.31 1.47 5,963,838.00
07 Jul 2019 1.24 1.35 0.110000 +9.18% 1.21 1.38 3,912,453.00
06 Jul 2019 1.23 1.23 0.00000000 +0.36% 1.21 1.28 3,001,948.00
05 Jul 2019 1.21 1.23 0.020000 +2.06% 1.18 1.25 3,303,662.00
04 Jul 2019 1.30 1.20 -0.090000 -6.93% 1.20 1.31 3,387,900.00
03 Jul 2019 1.26 1.29 0.040000 +3.46% 1.22 1.33 2,759,936.00
02 Jul 2019 1.33 1.25 -0.080000 -5.84% 1.19 1.34 2,315,382.00
01 Jul 2019 1.22 1.33 0.100000 +8.18% 1.19 1.34 4,138,511.00
30 Jun 2019 1.36 1.23 -0.150000 -10.7% 1.22 1.58 3,555,664.00
29 Jun 2019 1.30 1.37 0.080000 +6.51% 1.21 1.39 4,232,645.00
28 Jun 2019 1.25 1.29 0.040000 +3.02% 1.21 1.32 3,138,758.00
27 Jun 2019 1.38 1.25 -0.130000 -9.21% 1.18 1.42 4,762,117.00
26 Jun 2019 1.43 1.38 -0.040000 -2.97% 1.27 1.53 6,503,538.00
25 Jun 2019 1.46 1.42 -0.040000 -2.77% 1.41 1.51 3,609,661.00
24 Jun 2019 1.49 1.46 -0.030000 -2.25% 1.44 1.51 2,345,048.00
23 Jun 2019 1.56 1.50 -0.060000 -4.09% 1.46 1.62 3,279,342.00
22 Jun 2019 1.45 1.56 0.150000 +10.61% 1.40 1.58 5,070,521.00
21 Jun 2019 1.46 1.41 -0.050000 -3.63% 1.40 1.51 2,825,190.00
20 Jun 2019 1.56 1.46 -0.100000 -6.19% 1.41 1.57 3,129,511.00
19 Jun 2019 1.51 1.56 0.040000 +2.44% 1.50 1.67 2,936,288.00
18 Jun 2019 1.57 1.52 -0.030000 -1.66% 1.50 1.58 1,815,666.00
17 Jun 2019 1.57 1.55 -0.030000 -1.78% 1.54 1.60 1,898,307.00
16 Jun 2019 1.56 1.58 0.020000 +1.11% 1.47 1.62 2,841,145.00
15 Jun 2019 1.57 1.56 -0.020000 -1.56% 1.56 1.64 2,509,437.00
14 Jun 2019 1.76 1.58 -0.160000 -9.39% 1.51 1.77 5,657,325.00
13 Jun 2019 1.59 1.75 0.170000 +10.49% 1.57 1.79 4,885,929.00
12 Jun 2019 1.57 1.58 0.020000 +1.00% 1.54 1.61 1,878,922.00
11 Jun 2019 1.59 1.57 -0.010000 -0.92% 1.50 1.60 2,236,895.00
10 Jun 2019 1.51 1.58 0.080000 +5.49% 1.39 1.61 2,739,913.00
09 Jun 2019 1.61 1.50 -0.110000 -6.89% 1.47 1.61 2,233,649.00
08 Jun 2019 1.59 1.61 0.010000 +0.89% 1.54 1.64 3,287,236.00
07 Jun 2019 1.50 1.60 0.100000 +6.53% 1.44 1.64 2,912,091.00
06 Jun 2019 1.49 1.50 0.010000 +0.64% 1.41 1.52 2,346,701.00
05 Jun 2019 1.48 1.49 0.020000 +1.18% 1.44 1.53 1,943,452.00
04 Jun 2019 1.62 1.47 -0.160000 -9.62% 1.42 1.63 3,076,659.00
03 Jun 2019 1.77 1.63 -0.150000 -8.21% 1.60 1.77 2,060,236.00
02 Jun 2019 1.68 1.77 0.090000 +5.56% 1.68 1.82 2,262,876.00
01 Jun 2019 1.73 1.68 -0.050000 -3.1% 1.65 1.75 2,154,762.00
31 May 2019 1.66 1.73 0.080000 +4.57% 1.59 1.73 2,435,760.00
30 May 2019 1.78 1.66 -0.140000 -7.73% 1.59 1.91 3,657,198.00
29 May 2019 1.75 1.80 0.040000 +2.20% 1.66 1.85 2,831,864.00
28 May 2019 1.79 1.76 -0.060000 -3.04% 1.73 1.80 1,968,430.00
27 May 2019 1.75 1.81 0.070000 +4.27% 1.71 1.84 2,173,303.00
26 May 2019 1.68 1.74 0.060000 +3.57% 1.63 1.76 2,073,538.00
25 May 2019 1.67 1.68 0.010000 +0.67% 1.65 1.73 1,578,137.00
24 May 2019 1.67 1.67 0.00000000 -0.2% 1.65 1.75 2,281,098.00
23 May 2019 1.64 1.67 0.020000 +1.16% 1.55 1.69 2,474,061.00
22 May 2019 1.75 1.65 -0.110000 -6% 1.62 1.79 2,279,345.00
21 May 2019 1.72 1.76 0.040000 +2.37% 1.68 1.86 2,946,575.00
20 May 2019 1.81 1.72 -0.110000 -6.1% 1.63 1.81 2,779,054.00
19 May 2019 1.68 1.83 0.150000 +8.85% 1.68 1.86 2,299,107.00
18 May 2019 1.76 1.68 -0.080000 -4.31% 1.67 1.80 2,570,789.00
17 May 2019 1.82 1.76 -0.060000 -3.52% 1.49 1.84 4,359,338.00
16 May 2019 1.88 1.82 -0.080000 -4.17% 1.74 2.08 3,346,086.00
15 May 2019 1.66 1.90 0.240000 +14.80% 1.61 2.01 2,747,734.00
14 May 2019 1.65 1.65 0.00000000 +0.00% 1.65 1.65 0.00000000
13 May 2019 1.61 1.65 0.050000 +3.21% 1.58 1.83 3,615,288.00
12 May 2019 1.63 1.60 -0.070000 -4.15% 1.56 1.78 4,209,333.00
11 May 2019 1.46 1.67 0.210000 +14.44% 1.42 1.72 4,053,481.00
10 May 2019 1.41 1.46 0.050000 +3.27% 1.41 1.55 2,893,747.00
09 May 2019 1.48 1.41 -0.070000 -4.76% 1.39 1.53 2,270,844.00
08 May 2019 1.51 1.49 -0.030000 -2.13% 1.45 1.53 2,925,353.00
07 May 2019 1.43 1.52 0.080000 +5.83% 1.43 1.64 4,823,151.00
06 May 2019 1.39 1.43 0.040000 +2.60% 1.36 1.48 2,468,256.00
05 May 2019 1.43 1.40 -0.030000 -2.19% 1.38 1.46 735,677.00
04 May 2019 1.47 1.43 -0.040000 -2.44% 1.35 1.51 2,670,116.00
03 May 2019 1.44 1.46 0.020000 +1.33% 1.39 1.50 3,510,465.00
02 May 2019 1.48 1.45 -0.040000 -2.44% 1.43 1.49 1,820,367.00
01 May 2019 1.51 1.48 -0.030000 -1.8% 1.45 1.55 1,864,858.00
30 Abr 2019 1.38 1.51 0.130000 +9.41% 1.38 1.53 3,082,165.00
29 Abr 2019 1.51 1.38 -0.130000 -8.74% 1.37 1.52 3,281,033.00
28 Abr 2019 1.55 1.51 -0.040000 -2.29% 1.49 1.64 2,567,428.00
27 Abr 2019 1.54 1.55 0.020000 +1.10% 1.48 1.59 2,519,522.00
26 Abr 2019 1.61 1.53 -0.060000 -3.9% 1.43 1.63 5,798,166.00
25 Abr 2019 1.79 1.59 -0.190000 -10.68% 1.42 1.84 4,231,653.00
24 Abr 2019 1.93 1.78 -0.150000 -7.87% 1.70 1.94 5,156,054.00
23 Abr 2019 1.78 1.93 0.160000 +8.91% 1.77 1.98 7,155,659.00
22 Abr 2019 1.68 1.78 0.090000 +5.27% 1.59 1.82 4,437,926.00
21 Abr 2019 1.73 1.69 -0.040000 -2.49% 1.58 1.74 3,766,813.00
20 Abr 2019 1.74 1.73 0.010000 +0.66% 1.68 1.79 3,314,615.00
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:20190721 23:14:47