NXTEUR

Nxt (NXTEUR)

NXTEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 0.002981 -0.000198 -6.23% 0.002984 0.003406 0.002962 194,099.00
29 Sep 2022 0.003179 -0.000227 -6.66% 0.003003 0.003439 0.002971 142,007.00
28 Sep 2022 0.003406 0.000418 13.99% 0.002983 0.003445 0.002906 425,724.00
27 Sep 2022 0.002988 -0.000206 -6.45% 0.003192 0.00338 0.002792 200,484.00
26 Sep 2022 0.003194 0.000478 17.59% 0.002758 0.003316 0.002521 341,522.00
25 Sep 2022 0.002716 -0.000213 -7.27% 0.002736 0.002963 0.002701 32,665.00
24 Sep 2022 0.002929 -0.000258 -8.10% 0.002783 0.003168 0.002753 50,661.00
23 Sep 2022 0.003187 0.000233 7.88% 0.002758 0.003316 0.002679 55,985.00
22 Sep 2022 0.002954 -0.000252 -7.86% 0.002449 0.003299 0.002435 524,151.00
21 Sep 2022 0.003206 0.000175 5.79% 0.002658 0.003206 0.002652 44,747.00
20 Sep 2022 0.003031 0.000104 3.55% 0.002933 0.003108 0.002837 312,959.00
19 Sep 2022 0.002927 -0.000173 -5.58% 0.003297 0.003315 0.002399 380,672.00
18 Sep 2022 0.0031 -0.000118 -3.67% 0.00341 0.00341 0.002912 396,874.00
17 Sep 2022 0.003218 0.000256 8.63% 0.003169 0.00339 0.002974 402,817.00
16 Sep 2022 0.002962 -0.00000500 -0.17% 0.002762 0.004113 0.00275 134,766.00
15 Sep 2022 0.002967 -0.000072 -2.37% 0.002841 0.00306 0.002805 17,539.00
14 Sep 2022 0.00304 0.00000600 0.20% 0.003032 0.003272 0.002852 226,902.00
13 Sep 2022 0.003034 -0.000275 -8.31% 0.003317 0.003575 0.003019 173,323.00
12 Sep 2022 0.003309 0.000069 2.13% 0.003232 0.00355 0.002786 325,338.00
11 Sep 2022 0.00324 -0.000214 -6.20% 0.003232 0.003458 0.002786 208,431.00
10 Sep 2022 0.003454 0.000266 8.33% 0.002544 0.003464 0.002525 690,936.00
09 Sep 2022 0.003188 0.000484 17.92% 0.002703 0.003285 0.002443 237,089.00
08 Sep 2022 0.002704 -0.00000095 -0.04% 0.002905 0.002912 0.002675 190,025.00
07 Sep 2022 0.002705 0.000035 1.31% 0.002668 0.003056 0.002282 713,689.00
06 Sep 2022 0.00267 -0.000323 -10.79% 0.002786 0.003036 0.002668 478,995.00
05 Sep 2022 0.002993 -0.000025 -0.83% 0.002791 0.003003 0.002781 371,105.00
04 Sep 2022 0.003017 0.00003 1.00% 0.002791 0.003198 0.002766 565,504.00
03 Sep 2022 0.002988 -0.000222 -6.92% 0.002808 0.003224 0.002769 170,369.00
02 Sep 2022 0.00321 0.000383 13.55% 0.002822 0.003267 0.002804 676,231.00
01 Sep 2022 0.002827 -0.000169 -5.64% 0.003006 0.003031 0.002769 70,951.00
31 Ago 2022 0.002995 0.000024 0.81% 0.002967 0.003058 0.002792 82,286.00
30 Ago 2022 0.002971 0.000129 4.56% 0.003038 0.003262 0.00276 457,230.00
29 Ago 2022 0.002842 0.00007 2.53% 0.002842 0.003406 0.002824 463,033.00
28 Ago 2022 0.002772 -0.00005 -1.77% 0.003017 0.003228 0.002772 267,801.00
27 Ago 2022 0.002822 -0.000216 -7.11% 0.002842 0.003256 0.002797 506,263.00
26 Ago 2022 0.003037 -0.000432 -12.45% 0.003024 0.00348 0.00297 74,087.00
25 Ago 2022 0.003469 0.000251 7.80% 0.003 0.003483 0.002995 142,347.00
24 Ago 2022 0.003218 -0.000242 -6.99% 0.003457 0.003506 0.002985 440,445.00
23 Ago 2022 0.00346 0.000021 0.61% 0.003016 0.003468 0.002952 23,585.00
22 Ago 2022 0.003439 -0.00000300 -0.09% 0.003212 0.003712 0.002958 95,176.00
21 Ago 2022 0.003442 0.000067 1.99% 0.003377 0.003456 0.003155 230,849.00
20 Ago 2022 0.003374 0.000256 8.19% 0.00311 0.003409 0.00311 37,992.00
19 Ago 2022 0.003119 -0.000566 -15.36% 0.003672 0.003676 0.003119 491,810.00
18 Ago 2022 0.003684 0.00024 6.95% 0.003212 0.003716 0.003206 195,962.00
17 Ago 2022 0.003445 -0.000078 -2.21% 0.003284 0.003763 0.003282 78,246.00
16 Ago 2022 0.003523 -0.000042 -1.18% 0.003553 0.003814 0.003296 71,820.00
15 Ago 2022 0.003565 0.00000063 0.02% 0.003555 0.003817 0.003509 63,554.00
14 Ago 2022 0.003564 -0.00000500 -0.14% 0.003577 0.003895 0.003542 47,777.00
13 Ago 2022 0.003569 0.000245 7.37% 0.003329 0.003877 0.003325 306,743.00
12 Ago 2022 0.003324 -0.000626 -15.85% 0.003486 0.003788 0.003288 506,419.00
11 Ago 2022 0.00395 0.000231 6.22% 0.003498 0.003955 0.003319 421,397.00
10 Ago 2022 0.003719 0.000085 2.34% 0.003622 0.003735 0.003119 307,768.00
09 Ago 2022 0.003634 0.000362 11.06% 0.003422 0.0038 0.003185 209,508.00
08 Ago 2022 0.003272 -0.000148 -4.33% 0.003422 0.0038 0.003191 178,720.00
07 Ago 2022 0.003419 -0.000194 -5.37% 0.003154 0.003623 0.003146 132,061.00
06 Ago 2022 0.003614 0.000193 5.63% 0.003439 0.003664 0.003167 51,981.00
05 Ago 2022 0.003421 0.000095 2.86% 0.0031 0.003645 0.0031 116,215.00
04 Ago 2022 0.003326 -0.000048 -1.42% 0.003374 0.003649 0.003078 85,948.00
03 Ago 2022 0.003374 0.000194 6.11% 0.003168 0.003715 0.002914 406,585.00
02 Ago 2022 0.003179 0.00000100 0.03% 0.003408 0.003448 0.003105 160,260.00
01 Ago 2022 0.003178 -0.000033 -1.03% 0.002933 0.003427 0.002914 184,353.00
31 Jul 2022 0.003211 -0.000033 -1.02% 0.003466 0.003548 0.003187 313,806.00
30 Jul 2022 0.003244 -0.000263 -7.50% 0.003027 0.00361 0.003027 536,194.00
29 Jul 2022 0.003507 0.00000100 0.03% 0.00351 0.003562 0.003027 1,438,671.00
28 Jul 2022 0.003506 0.000368 11.72% 0.00315 0.00356 0.003115 378,598.00
27 Jul 2022 0.003138 -0.00000500 -0.16% 0.002933 0.003385 0.002914 86,488.00
26 Jul 2022 0.003143 -0.000023 -0.73% 0.003127 0.003732 0.002882 2,250,674.00
25 Jul 2022 0.003166 0.000063 2.03% 0.003323 0.003347 0.003071 228,851.00
24 Jul 2022 0.003102 -0.000202 -6.11% 0.003323 0.003799 0.003071 195,361.00
23 Jul 2022 0.003304 -0.000033 -0.99% 0.003337 0.003381 0.003031 222,749.00
22 Jul 2022 0.003337 -0.000058 -1.71% 0.003398 0.00349 0.003115 121,814.00
21 Jul 2022 0.003395 -0.000047 -1.37% 0.003434 0.003447 0.003077 184,327.00
20 Jul 2022 0.003442 0.000022 0.64% 0.003201 0.003567 0.003141 295,440.00
19 Jul 2022 0.00342 0.000122 3.69% 0.003299 0.003483 0.003 614,791.00
18 Jul 2022 0.003298 0.000412 14.29% 0.003088 0.003495 0.002882 678,851.00
17 Jul 2022 0.002886 -0.000058 -1.97% 0.002944 0.003433 0.002878 122,164.00
16 Jul 2022 0.002944 -0.000157 -5.06% 0.003093 0.003422 0.002904 33,821.00
15 Jul 2022 0.003101 0.000228 7.93% 0.002872 0.003352 0.002846 452,874.00
14 Jul 2022 0.002873 -0.000343 -10.66% 0.003234 0.003308 0.002816 311,519.00
13 Jul 2022 0.003217 0.000507 18.72% 0.002688 0.003224 0.002688 44,042.00
12 Jul 2022 0.002709 -0.000481 -15.08% 0.002976 0.00318 0.002692 184,663.00
11 Jul 2022 0.00319 0.000115 3.73% 0.003063 0.00319 0.002973 1,684,088.00
10 Jul 2022 0.003075 -0.000105 -3.30% 0.003393 0.003395 0.003054 161,311.00
09 Jul 2022 0.00318 -0.000038 -1.18% 0.003183 0.003416 0.003158 304,581.00
08 Jul 2022 0.003218 -0.000189 -5.55% 0.003402 0.0035 0.002968 104,753.00
07 Jul 2022 0.003407 0.000177 5.48% 0.002818 0.003419 0.002809 90,691.00
06 Jul 2022 0.00323 0.000088 2.80% 0.002955 0.003355 0.002711 279,531.00
05 Jul 2022 0.003142 0.000039 1.26% 0.002707 0.003221 0.002707 47,876.00
04 Jul 2022 0.003103 0.000328 11.82% 0.002772 0.003114 0.002749 1,627,637.00
03 Jul 2022 0.002775 0.00000500 0.18% 0.002772 0.002962 0.002749 351,871.00
02 Jul 2022 0.00277 -0.000207 -6.95% 0.002777 0.002959 0.002752 1,264,346.00
Su Consulta Reciente
COIN
NXTEUR
Nxt
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221001 05:35:45