Nxt (NXTUSD)

NXTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Nov 2019 0.014161 -0.000732 -4.91% 0.014717 0.014812 0.011823 1,688,054.00
13 Nov 2019 0.014893 0.002224 17.56% 0.014077 0.014983 0.012329 2,058,689.00
12 Nov 2019 0.012669 -0.000405 -3.10% 0.013082 0.014303 0.012299 2,323,240.00
11 Nov 2019 0.013074 0.001242 10.49% 0.01247 0.01481 0.011474 1,665,257.00
10 Nov 2019 0.011832 0.002397 25.41% 0.00678 0.014637 0.004999 1,770,737.00
09 Nov 2019 0.009435 -0.003114 -24.81% 0.012971 0.013962 0.003957 1,717,156.00
08 Nov 2019 0.012549 -0.001441 -10.30% 0.013529 0.014821 0.01211 1,556,212.00
07 Nov 2019 0.01399 -0.000029 -0.21% 0.01355 0.014879 0.012655 2,021,977.00
06 Nov 2019 0.014019 -0.000463 -3.20% 0.013859 0.015356 0.013015 1,961,786.00
05 Nov 2019 0.014482 -0.000768 -5.04% 0.01515 0.01544 0.004345 10,314,775.00
04 Nov 2019 0.01525 0.001806 13.43% 0.014076 0.015936 0.013164 4,099,016.00
03 Nov 2019 0.013444 -0.000396 -2.86% 0.013406 0.014563 0.013021 7,810,637.00
02 Nov 2019 0.01384 0.000254 1.87% 0.014059 0.014552 0.013015 7,534,734.00
01 Nov 2019 0.013586 0.000301 2.27% 0.013362 0.014688 0.012223 7,699,561.00
31 Oct 2019 0.013285 0.00025 1.92% 0.013017 0.015858 0.01244 7,528,754.00
30 Oct 2019 0.013035 -0.000268 -2.01% 0.013959 0.017441 0.012366 7,594,821.00
29 Oct 2019 0.013303 -0.000152 -1.13% 0.013368 0.015041 0.012514 7,732,122.00
28 Oct 2019 0.013455 0.000834 6.60% 0.01271 0.015781 0.0122 8,636,787.00
27 Oct 2019 0.012622 -0.000149 -1.17% 0.012785 0.013823 0.012079 7,346,324.00
26 Oct 2019 0.012771 0.000741 6.16% 0.012145 0.015244 0.011924 8,109,179.00
25 Oct 2019 0.01203 0.000648 5.69% 0.011513 0.013822 0.010674 7,419,765.00
24 Oct 2019 0.011382 -0.000311 -2.66% 0.011212 0.01416 0.010711 7,584,546.00
23 Oct 2019 0.011693 -0.000755 -6.07% 0.012528 0.013188 0.010904 2,242,986.00
22 Oct 2019 0.012448 -0.000697 -5.30% 0.012749 0.013557 0.011516 2,258,291.00
21 Oct 2019 0.013145 0.000155 1.19% 0.012349 0.013737 0.011787 1,473,271.00
20 Oct 2019 0.01299 0.000039 0.30% 0.012587 0.013786 0.011038 1,955,212.00
19 Oct 2019 0.012951 0.00086 7.12% 0.012329 0.013677 0.011952 1,902,584.00
18 Oct 2019 0.01209 -0.00058 -4.58% 0.012426 0.014479 0.011825 1,583,412.00
17 Oct 2019 0.01267 -0.000218 -1.69% 0.012961 0.014766 0.011727 1,786,866.00
16 Oct 2019 0.012888 -0.000669 -4.93% 0.012571 0.013849 0.01194 1,631,965.00
15 Oct 2019 0.013557 -0.00022 -1.60% 0.013449 0.014999 0.012256 2,186,949.00
14 Oct 2019 0.013777 0.001169 9.27% 0.01259 0.01438 0.012558 1,996,135.00
13 Oct 2019 0.012608 -0.001044 -7.65% 0.012876 0.014375 0.012357 1,836,050.00
12 Oct 2019 0.013652 0.001181 9.47% 0.013323 0.01552 0.012395 2,131,987.00
11 Oct 2019 0.01247 -0.000922 -6.88% 0.014426 0.014921 0.012452 2,706,007.00
10 Oct 2019 0.013393 -0.000625 -4.46% 0.014261 0.014652 0.012617 2,020,930.00
09 Oct 2019 0.014018 0.000228 1.66% 0.013184 0.015247 0.012687 2,907,354.00
08 Oct 2019 0.01379 0.000395 2.95% 0.013052 0.014347 0.012433 2,346,685.00
07 Oct 2019 0.013395 -0.001022 -7.09% 0.01307 0.014414 0.012491 2,298,432.00
06 Oct 2019 0.014417 0.000418 2.98% 0.014014 0.014944 0.013033 3,477,551.00
05 Oct 2019 0.013999 0.000429 3.16% 0.012803 0.015235 0.012665 5,632,955.00
04 Oct 2019 0.01357 0.000032 0.24% 0.012513 0.01576 0.012125 10,650,248.00
03 Oct 2019 0.013538 0.000403 3.07% 0.012824 0.014983 0.012047 3,907,277.00
02 Oct 2019 0.013135 -0.000157 -1.18% 0.013654 0.01392 0.0123 1,368,863.00
01 Oct 2019 0.013292 0.000196 1.49% 0.012709 0.01428 0.012536 2,965,652.00
30 Sep 2019 0.013096 -0.000047 -0.36% 0.012888 0.014749 0.011579 1,874,877.00
29 Sep 2019 0.013143 0.000347 2.71% 0.013574 0.014276 0.01189 1,798,494.00
28 Sep 2019 0.012797 0.000183 1.45% 0.013435 0.013978 0.012011 1,221,651.00
27 Sep 2019 0.012614 0.000156 1.25% 0.011923 0.015371 0.011564 1,499,969.00
26 Sep 2019 0.012458 0.000118 0.95% 0.013405 0.013967 0.011434 2,057,570.00
25 Sep 2019 0.01234 -0.000884 -6.68% 0.013509 0.014289 0.011579 3,752,599.00
24 Sep 2019 0.013224 -0.00274 -17.16% 0.0153 0.016499 0.012653 4,122,519.00
23 Sep 2019 0.015964 -0.00052 -3.15% 0.01525 0.016927 0.012262 2,026,889.00
22 Sep 2019 0.016484 0.000911 5.85% 0.01536 0.017222 0.014784 3,407,240.00
21 Sep 2019 0.015573 0.000425 2.81% 0.016067 0.016985 0.014386 3,134,736.00
20 Sep 2019 0.015148 -0.000557 -3.55% 0.015618 0.016885 0.013615 5,853,095.00
19 Sep 2019 0.015705 0.004737 43.18% 0.013307 0.018476 0.010939 12,762,481.00
18 Sep 2019 0.010969 -0.004022 -26.83% 0.013032 0.015895 0.010574 5,160,490.00
17 Sep 2019 0.01499 0.000243 1.65% 0.015814 0.015887 0.012298 3,049,190.00
16 Sep 2019 0.014748 -0.001016 -6.45% 0.014945 0.016058 0.010993 1,806,359.00
15 Sep 2019 0.015764 0.00146 10.20% 0.015334 0.015998 0.01058 2,180,491.00
14 Sep 2019 0.014304 -0.000312 -2.13% 0.012535 0.01613 0.012415 1,888,034.00
13 Sep 2019 0.014616 -0.001297 -8.15% 0.014489 0.016163 0.012347 5,145,550.00
12 Sep 2019 0.015913 0.001303 8.92% 0.013516 0.016118 0.012188 3,719,190.00
11 Sep 2019 0.01461 0.001984 15.71% 0.015665 0.015686 0.012064 2,680,638.00
10 Sep 2019 0.012626 -0.002155 -14.58% 0.014745 0.016103 0.012076 2,507,088.00
09 Sep 2019 0.014781 0.002086 16.43% 0.014784 0.016157 0.012277 3,245,474.00
08 Sep 2019 0.012695 -0.001472 -10.39% 0.014679 0.016301 0.012539 1,911,093.00
07 Sep 2019 0.014167 0.001028 7.82% 0.013419 0.016304 0.01253 1,271,206.00
06 Sep 2019 0.013139 -0.000713 -5.15% 0.014698 0.016934 0.012478 2,237,527.00
05 Sep 2019 0.013852 -0.005396 -28.03% 0.014601 0.02019 0.01084 3,460,147.00
04 Sep 2019 0.019249 0.000166 0.87% 0.016357 0.020158 0.010602 3,833,223.00
03 Sep 2019 0.019083 0.000936 5.16% 0.018912 0.020362 0.014424 1,724,484.00
02 Sep 2019 0.018146 0.002434 15.49% 0.016211 0.019892 0.01435 3,627,417.00
01 Sep 2019 0.015712 -0.001569 -9.08% 0.015457 0.018598 0.014493 1,474,637.00
31 Ago 2019 0.017281 0.002352 15.75% 0.0181 0.018295 0.014434 2,274,482.00
30 Ago 2019 0.014929 -0.000138 -0.92% 0.01517 0.018287 0.014446 3,121,590.00
29 Ago 2019 0.015067 -0.000736 -4.66% 0.016784 0.019224 0.014758 6,524,405.00
28 Ago 2019 0.015803 -0.000663 -4.03% 0.016784 0.019224 0.014758 1,779,597.00
27 Ago 2019 0.016466 -0.001147 -6.51% 0.01772 0.019539 0.014739 1,258,612.00
26 Ago 2019 0.017613 0.000045 0.26% 0.016726 0.019907 0.01502 1,698,568.00
25 Ago 2019 0.017568 0.00235 15.45% 0.01684 0.019342 0.014637 1,693,952.00
24 Ago 2019 0.015217 -0.001035 -6.37% 0.017071 0.019291 0.014581 3,421,601.00
23 Ago 2019 0.016253 0.000665 4.27% 0.016588 0.017775 0.014682 1,118,941.00
22 Ago 2019 0.015588 0.004072 35.36% 0.01448 0.017635 0.010239 2,074,059.00
21 Ago 2019 0.011515 -0.006997 -37.80% 0.020295 0.02041 0.010253 1,824,548.00
20 Ago 2019 0.018512 -0.002288 -11.00% 0.021195 0.022556 0.016559 2,060,277.00
19 Ago 2019 0.0208 0.00283 15.75% 0.01683 0.0234 0.015577 2,026,933.00
18 Ago 2019 0.01797 0.002251 14.32% 0.018392 0.023403 0.015267 4,657,372.00
17 Ago 2019 0.015719 -0.002659 -14.47% 0.016051 0.022278 0.015285 5,909,354.00
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:20191115 18:10:05