NIOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.031898 | -0.000344 | -1.07% | 0.032242 | 0.032386 | 0.031675 | 0.00 |
25 Abr 2024 | 0.032242 | 0.000142 | 0.44% | 0.032136 | 0.03263 | 0.031398 | 0.00 |
24 Abr 2024 | 0.0321 | -0.001092 | -3.29% | 0.033205 | 0.033538 | 0.031783 | 0.00 |
23 Abr 2024 | 0.033192 | -0.000244 | -0.73% | 0.0334 | 0.033598 | 0.032934 | 0.00 |
22 Abr 2024 | 0.033436 | 0.000941 | 2.90% | 0.032469 | 0.033625 | 0.032337 | 0.00 |
21 Abr 2024 | 0.032495 | 0.000038 | 0.12% | 0.03239 | 0.032844 | 0.032137 | 0.00 |
20 Abr 2024 | 0.032457 | 0.000432 | 1.35% | 0.031913 | 0.032723 | 0.031627 | 0.00 |
19 Abr 2024 | 0.032025 | 0.000268 | 0.84% | 0.031692 | 0.032748 | 0.029801 | 0.00 |
18 Abr 2024 | 0.031757 | 0.001095 | 3.57% | 0.030641 | 0.032066 | 0.030424 | 0.00 |
17 Abr 2024 | 0.030662 | -0.001198 | -3.76% | 0.031922 | 0.032229 | 0.029933 | 0.00 |
16 Abr 2024 | 0.03186 | 0.000141 | 0.44% | 0.031712 | 0.032141 | 0.030862 | 0.00 |
15 Abr 2024 | 0.031719 | -0.001176 | -3.57% | 0.032893 | 0.033423 | 0.031166 | 0.00 |
14 Abr 2024 | 0.032896 | 0.000653 | 2.03% | 0.03216 | 0.032924 | 0.031085 | 0.00 |
13 Abr 2024 | 0.032243 | -0.001322 | -3.94% | 0.033548 | 0.033972 | 0.030801 | 0.00 |
12 Abr 2024 | 0.033565 | -0.001471 | -4.20% | 0.035005 | 0.035598 | 0.033014 | 0.00 |
11 Abr 2024 | 0.035035 | -0.000243 | -0.69% | 0.03528 | 0.035629 | 0.034784 | 0.00 |
10 Abr 2024 | 0.035279 | 0.00069 | 1.99% | 0.034557 | 0.035544 | 0.033771 | 0.00 |
09 Abr 2024 | 0.034589 | -0.001266 | -3.53% | 0.035803 | 0.035873 | 0.034139 | 0.00 |
08 Abr 2024 | 0.035855 | 0.001137 | 3.28% | 0.034452 | 0.036341 | 0.034452 | 0.00 |
07 Abr 2024 | 0.034717 | 0.00024 | 0.69% | 0.034452 | 0.035127 | 0.034452 | 0.00 |
06 Abr 2024 | 0.034478 | 0.000482 | 1.42% | 0.033887 | 0.034796 | 0.03375 | 0.00 |
05 Abr 2024 | 0.033996 | -0.000232 | -0.68% | 0.034262 | 0.034358 | 0.033008 | 0.00 |
04 Abr 2024 | 0.034228 | 0.001157 | 3.50% | 0.033035 | 0.034651 | 0.032557 | 0.00 |
03 Abr 2024 | 0.03307 | 0.000335 | 1.02% | 0.032749 | 0.033466 | 0.032298 | 0.00 |
02 Abr 2024 | 0.032735 | -0.002201 | -6.30% | 0.03483 | 0.03483 | 0.032292 | 0.00 |
01 Abr 2024 | 0.034937 | -0.000698 | -1.96% | 0.035384 | 0.035465 | 0.034108 | 0.00 |
31 Mar 2024 | 0.035635 | 0.000803 | 2.31% | 0.034866 | 0.03566 | 0.03486 | 0.00 |
30 Mar 2024 | 0.034832 | -0.000117 | -0.33% | 0.034927 | 0.035173 | 0.034799 | 0.00 |
29 Mar 2024 | 0.034949 | -0.000431 | -1.22% | 0.035384 | 0.035465 | 0.034552 | 0.00 |
28 Mar 2024 | 0.035381 | 0.000764 | 2.21% | 0.034751 | 0.035805 | 0.034476 | 0.00 |
27 Mar 2024 | 0.034616 | -0.000383 | -1.09% | 0.035001 | 0.035848 | 0.03419 | 0.00 |
26 Mar 2024 | 0.035 | 0.000036 | 0.10% | 0.03489 | 0.035776 | 0.034708 | 0.00 |
25 Mar 2024 | 0.034964 | 0.001296 | 3.85% | 0.031865 | 0.035601 | 0.031576 | 0.00 |
24 Mar 2024 | 0.033668 | 0.001491 | 4.63% | 0.03204 | 0.033786 | 0.031921 | 0.00 |
23 Mar 2024 | 0.032177 | 0.000459 | 1.45% | 0.031865 | 0.032939 | 0.03152 | 0.00 |
22 Mar 2024 | 0.031718 | -0.001018 | -3.11% | 0.032751 | 0.033317 | 0.031155 | 0.00 |
21 Mar 2024 | 0.032736 | -0.001176 | -3.47% | 0.033965 | 0.034099 | 0.03232 | 0.00 |
20 Mar 2024 | 0.033912 | 0.002811 | 9.04% | 0.031072 | 0.034055 | 0.030425 | 0.00 |
19 Mar 2024 | 0.031101 | -0.002787 | -8.22% | 0.033856 | 0.034059 | 0.030774 | 0.00 |
18 Mar 2024 | 0.033888 | -0.000295 | -0.86% | 0.036526 | 0.036892 | 0.033021 | 0.00 |
17 Mar 2024 | 0.034182 | 0.00157 | 4.82% | 0.03282 | 0.034413 | 0.032292 | 0.00 |
16 Mar 2024 | 0.032612 | -0.002203 | -6.33% | 0.03478 | 0.035 | 0.032511 | 0.00 |
15 Mar 2024 | 0.034815 | -0.000919 | -2.57% | 0.036526 | 0.036892 | 0.033021 | 0.00 |
14 Mar 2024 | 0.035734 | -0.000826 | -2.26% | 0.036526 | 0.036892 | 0.034313 | 0.00 |
13 Mar 2024 | 0.03656 | 0.000823 | 2.30% | 0.035701 | 0.036854 | 0.035669 | 0.00 |
12 Mar 2024 | 0.035737 | -0.000342 | -0.95% | 0.036163 | 0.036486 | 0.034619 | 0.00 |
11 Mar 2024 | 0.036079 | 0.001557 | 4.51% | 0.033493 | 0.03645 | 0.033432 | 0.00 |
10 Mar 2024 | 0.034521 | 0.000264 | 0.77% | 0.034243 | 0.034996 | 0.034143 | 0.00 |
09 Mar 2024 | 0.034258 | 0.000102 | 0.30% | 0.034157 | 0.034341 | 0.034028 | 0.00 |
08 Mar 2024 | 0.034156 | 0.000613 | 1.83% | 0.033493 | 0.035018 | 0.033239 | 0.00 |
07 Mar 2024 | 0.033543 | 0.000498 | 1.51% | 0.032991 | 0.034033 | 0.032872 | 0.00 |
06 Mar 2024 | 0.033045 | 0.000867 | 2.69% | 0.031865 | 0.0338 | 0.031423 | 0.00 |
05 Mar 2024 | 0.032178 | -0.001725 | -5.09% | 0.034152 | 0.03453 | 0.030345 | 0.00 |
04 Mar 2024 | 0.033903 | 0.002408 | 7.65% | 0.030599 | 0.034241 | 0.030406 | 0.00 |
03 Mar 2024 | 0.031495 | 0.00048 | 1.55% | 0.031 | 0.031626 | 0.030741 | 0.00 |
02 Mar 2024 | 0.031015 | -0.000257 | -0.82% | 0.031239 | 0.031239 | 0.030819 | 0.00 |
01 Mar 2024 | 0.031271 | 0.000547 | 1.78% | 0.030599 | 0.031575 | 0.030406 | 0.00 |
29 Feb 2024 | 0.030724 | -0.00052 | -1.66% | 0.031157 | 0.031829 | 0.030258 | 0.00 |
28 Feb 2024 | 0.031244 | 0.002746 | 9.63% | 0.02852 | 0.031999 | 0.028371 | 0.00 |
27 Feb 2024 | 0.028499 | 0.001237 | 4.54% | 0.027313 | 0.028795 | 0.027258 | 0.00 |
26 Feb 2024 | 0.027262 | 0.00138 | 5.33% | 0.025903 | 0.027479 | 0.02541 | 0.00 |
25 Feb 2024 | 0.025882 | 0.000104 | 0.40% | 0.025783 | 0.025978 | 0.025643 | 0.00 |
24 Feb 2024 | 0.025779 | 0.000344 | 1.35% | 0.025375 | 0.025845 | 0.025293 | 0.00 |
23 Feb 2024 | 0.025435 | -0.000216 | -0.84% | 0.02565 | 0.025747 | 0.02527 | 0.00 |
22 Feb 2024 | 0.025652 | -0.000326 | -1.25% | 0.025894 | 0.026013 | 0.02547 | 0.00 |
21 Feb 2024 | 0.025977 | -0.000179 | -0.68% | 0.02613 | 0.026193 | 0.025343 | 0.00 |
20 Feb 2024 | 0.026157 | 0.000274 | 1.06% | 0.025903 | 0.02648 | 0.02541 | 0.00 |
19 Feb 2024 | 0.025882 | -0.000188 | -0.72% | 0.025974 | 0.026262 | 0.025827 | 0.00 |
18 Feb 2024 | 0.02607 | 0.000199 | 0.77% | 0.025822 | 0.026199 | 0.025615 | 0.00 |
17 Feb 2024 | 0.025871 | -0.000242 | -0.93% | 0.026082 | 0.026104 | 0.025338 | 0.00 |
16 Feb 2024 | 0.026113 | 0.00013 | 0.50% | 0.025974 | 0.026262 | 0.025827 | 0.00 |
15 Feb 2024 | 0.025983 | 0.000043 | 0.17% | 0.025918 | 0.026428 | 0.025681 | 0.00 |
14 Feb 2024 | 0.02594 | 0.001102 | 4.44% | 0.02487 | 0.026029 | 0.024639 | 0.00 |
13 Feb 2024 | 0.024838 | -0.000177 | -0.71% | 0.024985 | 0.025191 | 0.024199 | 0.00 |
12 Feb 2024 | 0.025015 | 0.00092 | 3.82% | 0.022687 | 0.025164 | 0.022631 | 0.00 |
11 Feb 2024 | 0.024095 | 0.000184 | 0.77% | 0.02385 | 0.02428 | 0.023798 | 0.00 |
10 Feb 2024 | 0.023911 | 0.000328 | 1.39% | 0.023615 | 0.024084 | 0.023452 | 0.00 |
09 Feb 2024 | 0.023583 | 0.000901 | 3.97% | 0.022687 | 0.024103 | 0.022631 | 0.00 |
08 Feb 2024 | 0.022682 | 0.000539 | 2.44% | 0.022209 | 0.022805 | 0.022183 | 0.00 |
07 Feb 2024 | 0.022143 | 0.00058 | 2.69% | 0.021554 | 0.02219 | 0.021384 | 0.00 |
06 Feb 2024 | 0.021563 | 0.000238 | 1.12% | 0.021327 | 0.021674 | 0.021261 | 0.00 |
05 Feb 2024 | 0.021325 | 0.000052 | 0.24% | 0.020893 | 0.021741 | 0.020775 | 0.00 |
04 Feb 2024 | 0.021273 | -0.00021 | -0.98% | 0.021488 | 0.021546 | 0.021185 | 0.00 |
03 Feb 2024 | 0.021483 | -0.0001 | -0.46% | 0.021592 | 0.021676 | 0.021469 | 0.00 |
02 Feb 2024 | 0.021583 | 0.000063 | 0.29% | 0.021537 | 0.021715 | 0.021292 | 0.00 |
01 Feb 2024 | 0.02152 | 0.000213 | 1.00% | 0.021293 | 0.021633 | 0.020936 | 0.00 |
31 Ene 2024 | 0.021307 | -0.000104 | -0.49% | 0.021504 | 0.021868 | 0.021163 | 0.00 |
30 Ene 2024 | 0.021411 | -0.000208 | -0.96% | 0.021591 | 0.021886 | 0.021355 | 0.00 |
29 Ene 2024 | 0.02162 | 0.000596 | 2.84% | 0.020893 | 0.021648 | 0.020775 | 0.00 |
28 Ene 2024 | 0.021023 | -0.000043 | -0.20% | 0.021065 | 0.021396 | 0.020809 | 0.00 |
27 Ene 2024 | 0.021066 | 0.000128 | 0.61% | 0.020893 | 0.021095 | 0.020709 | 0.00 |