Nxt (NXTUSD)

NXTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 May 2020 0.006592 -0.004282 -39.38% 0.005331 0.012469 0.004892 4,362,867.00
24 May 2020 0.010873 0.002254 26.14% 0.008811 0.011622 0.005002 4,123,266.00
23 May 2020 0.00862 0.001298 17.72% 0.008432 0.011922 0.005125 4,075,439.00
22 May 2020 0.007322 0.001987 37.24% 0.005417 0.016284 0.005034 5,358,687.00
21 May 2020 0.005335 -0.002863 -34.92% 0.005424 0.011062 0.005003 4,415,581.00
20 May 2020 0.008198 0.000087 1.07% 0.007147 0.011545 0.005205 4,514,296.00
19 May 2020 0.008111 -0.001123 -12.16% 0.009526 0.011443 0.005365 4,309,305.00
18 May 2020 0.009234 0.001495 19.32% 0.007157 0.011722 0.006694 4,546,631.00
17 May 2020 0.007739 -0.00014 -1.78% 0.007323 0.011776 0.00569 3,745,266.00
16 May 2020 0.007879 -0.003188 -28.81% 0.006701 0.011619 0.005565 4,147,490.00
15 May 2020 0.011067 0.003407 44.49% 0.009109 0.011675 0.005472 4,502,876.00
14 May 2020 0.00766 0.000015 0.20% 0.005957 0.011703 0.005391 4,420,761.00
13 May 2020 0.007645 -0.000194 -2.47% 0.006613 0.011803 0.004793 3,886,919.00
12 May 2020 0.007839 -0.003111 -28.41% 0.005173 0.011244 0.002778 6,412,078.00
11 May 2020 0.01095 0.005606 104.89% 0.007259 0.011386 0.002639 5,796,745.00
10 May 2020 0.005344 -0.000663 -11.04% 0.009435 0.01166 0.002617 5,391,734.00
09 May 2020 0.006007 -0.000969 -13.89% 0.008347 0.012648 0.00482 3,718,340.00
08 May 2020 0.006976 -0.003478 -33.27% 0.008398 0.012728 0.006882 4,544,802.00
07 May 2020 0.010454 0.000664 6.78% 0.010274 0.012644 0.006519 5,299,386.00
06 May 2020 0.00979 -0.001158 -10.58% 0.010854 0.012222 0.002245 4,386,171.00
05 May 2020 0.010949 0.000645 6.26% 0.011199 0.01194 0.008927 4,145,618.00
04 May 2020 0.010303 -0.000195 -1.86% 0.009622 0.01156 0.008628 4,908,916.00
03 May 2020 0.010499 0.001152 12.33% 0.009693 0.011839 0.008901 3,768,362.00
02 May 2020 0.009347 -0.000919 -8.95% 0.009712 0.011851 0.008874 4,305,126.00
01 May 2020 0.010266 0.001198 13.21% 0.010201 0.011795 0.008757 4,355,430.00
30 Abr 2020 0.009067 -0.000852 -8.59% 0.010187 0.012592 0.008662 6,954,543.00
29 Abr 2020 0.009919 0.000832 9.15% 0.008932 0.012746 0.008451 7,429,013.00
28 Abr 2020 0.009087 0.000299 3.41% 0.009346 0.010639 0.008322 5,526,487.00
27 Abr 2020 0.008788 -0.000911 -9.39% 0.008861 0.010602 0.008352 5,815,058.00
26 Abr 2020 0.009699 -0.000638 -6.17% 0.010338 0.010576 0.00823 5,517,208.00
25 Abr 2020 0.010337 0.002001 24.00% 0.009302 0.010718 0.009275 3,511,789.00
24 Abr 2020 0.008336 -0.001303 -13.52% 0.009052 0.010769 0.008105 6,079,767.00
23 Abr 2020 0.009639 0.001304 15.65% 0.008417 0.010327 0.007699 6,669,301.00
22 Abr 2020 0.008335 -0.000978 -10.50% 0.00932 0.00991 0.007677 4,883,769.00
21 Abr 2020 0.009313 0.00000074 0.01% 0.009302 0.010496 0.009176 5,523,951.00
20 Abr 2020 0.009312 0.001459 18.59% 0.007846 0.010065 0.007733 4,830,176.00
19 Abr 2020 0.007852 -0.001793 -18.59% 0.007478 0.010042 0.007294 4,986,770.00
18 Abr 2020 0.009646 0.000108 1.13% 0.007531 0.010308 0.007185 5,264,382.00
17 Abr 2020 0.009538 0.000074 0.78% 0.007401 0.009845 0.007186 4,645,486.00
16 Abr 2020 0.009464 0.002633 38.55% 0.006829 0.010048 0.006654 5,502,634.00
15 Abr 2020 0.006831 -0.0027 -28.33% 0.009482 0.009849 0.006754 5,086,974.00
14 Abr 2020 0.009531 0.002937 44.53% 0.006657 0.009947 0.006181 5,334,597.00
13 Abr 2020 0.006594 -0.002848 -30.16% 0.007115 0.009563 0.00608 4,840,441.00
12 Abr 2020 0.009442 0.00242 34.47% 0.006617 0.009687 0.006242 3,488,028.00
11 Abr 2020 0.007021 0.000775 12.41% 0.0066 0.010316 0.00621 3,824,906.00
10 Abr 2020 0.006246 -0.001704 -21.44% 0.008099 0.010976 0.006242 4,393,306.00
09 Abr 2020 0.007949 -0.001762 -18.14% 0.009727 0.013887 0.007241 3,982,594.00
08 Abr 2020 0.009711 0.001376 16.51% 0.007699 0.010107 0.007189 4,137,702.00
07 Abr 2020 0.008335 -0.001136 -12.00% 0.007557 0.009755 0.007185 4,144,738.00
06 Abr 2020 0.00947 0.001512 18.99% 0.007387 0.010533 0.007148 4,069,244.00
05 Abr 2020 0.007959 0.00000100 0.01% 0.00742 0.009185 0.006761 4,245,990.00
04 Abr 2020 0.007958 0.00000900 0.11% 0.007419 0.00896 0.006727 3,581,249.00
03 Abr 2020 0.007948 0.000075 0.95% 0.008036 0.008863 0.006715 3,394,811.00
02 Abr 2020 0.007873 -0.000122 -1.53% 0.007672 0.009376 0.006713 4,554,339.00
01 Abr 2020 0.007995 0.000455 6.04% 0.007132 0.008466 0.006844 4,316,467.00
31 Mar 2020 0.00754 0.00022 3.01% 0.008255 0.011628 0.007054 3,509,263.00
30 Mar 2020 0.007319 0.000585 8.69% 0.007003 0.00854 0.006512 3,554,729.00
29 Mar 2020 0.006734 -0.000405 -5.67% 0.007074 0.008215 0.006332 3,682,722.00
28 Mar 2020 0.00714 0.000022 0.31% 0.007141 0.008263 0.006253 3,555,514.00
27 Mar 2020 0.007117 -0.000707 -9.04% 0.00724 0.008999 0.006633 3,057,433.00
26 Mar 2020 0.007825 -0.000068 -0.86% 0.0071 0.008638 0.00663 1,831,040.00
25 Mar 2020 0.007893 -0.000554 -6.56% 0.008598 0.012665 0.006588 5,887,017.00
24 Mar 2020 0.008447 0.000757 9.85% 0.009499 0.012647 0.006598 3,819,703.00
23 Mar 2020 0.00769 0.000879 12.90% 0.007271 0.01093 0.005897 3,652,144.00
22 Mar 2020 0.006811 0.000212 3.21% 0.007006 0.010565 0.005921 4,314,923.00
21 Mar 2020 0.006599 -0.001308 -16.54% 0.007848 0.008694 0.006016 3,589,728.00
20 Mar 2020 0.007907 0.001079 15.80% 0.006689 0.010825 0.00594 5,068,176.00
19 Mar 2020 0.006829 0.000346 5.33% 0.006002 0.009518 0.005385 4,494,179.00
18 Mar 2020 0.006483 0.000294 4.75% 0.007505 0.008337 0.005172 3,512,204.00
17 Mar 2020 0.006189 -0.000748 -10.78% 0.00668 0.010063 0.005445 4,714,275.00
16 Mar 2020 0.006937 0.001281 22.65% 0.006678 0.009811 0.005518 4,722,390.00
15 Mar 2020 0.005656 0.000158 2.88% 0.005513 0.008678 0.005325 4,165,227.00
14 Mar 2020 0.005498 -0.002342 -29.88% 0.006204 0.010137 0.005121 3,682,562.00
13 Mar 2020 0.007839 0.001209 18.24% 0.008725 0.015479 0.004525 10,079,112.00
12 Mar 2020 0.00663 -0.005026 -43.12% 0.008725 0.015479 0.005411 4,381,741.00
11 Mar 2020 0.011656 0.002057 21.43% 0.009941 0.016185 0.007553 4,011,069.00
10 Mar 2020 0.009599 -0.001996 -17.21% 0.011894 0.012283 0.007823 3,896,795.00
09 Mar 2020 0.011595 0.003384 41.22% 0.0123 0.012522 0.007746 3,965,755.00
08 Mar 2020 0.008211 -0.001312 -13.78% 0.013972 0.014282 0.007043 4,104,691.00
07 Mar 2020 0.009523 -0.004117 -30.18% 0.01026 0.015387 0.008626 6,220,428.00
06 Mar 2020 0.01364 0.003681 36.97% 0.010249 0.018506 0.009919 4,389,854.00
05 Mar 2020 0.009959 0.000765 8.32% 0.009286 0.018195 0.008613 3,276,737.00
04 Mar 2020 0.009194 0.000237 2.65% 0.008579 0.019667 0.008461 3,315,344.00
03 Mar 2020 0.008957 0.000059 0.66% 0.009182 0.013075 0.00841 1,860,661.00
02 Mar 2020 0.008898 0.000531 6.35% 0.008537 0.013139 0.008298 1,911,160.00
01 Mar 2020 0.008366 0.000071 0.86% 0.00845 0.012671 0.008212 2,376,254.00
29 Feb 2020 0.008295 -0.000808 -8.88% 0.00915 0.01313 0.008294 1,900,577.00
28 Feb 2020 0.009103 0.000163 1.82% 0.008892 0.013449 0.008123 1,922,527.00
27 Feb 2020 0.00894 0.000673 8.15% 0.008436 0.013553 0.007841 3,033,608.00
26 Feb 2020 0.008267 -0.001638 -16.54% 0.010061 0.013555 0.007993 6,491,217.00
Su Consulta Reciente
COIN
NXTUSD
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.

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

P: V: D:20200526 07:41:27