La bourse ferme dans 2 h 24 min

Nano USD (XNO-USD)

CCC - CoinMarketCap. Devise en USD
Ajouter à la liste dynamique
1,0138-0,0905 (-8,20 %)
À partir de 01:04PM UTC. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 20241,01951,04200,99341,01381,01383 657 573
15 avr. 20241,10201,12650,99721,01951,01953 559 533
14 avr. 20241,02371,11460,97411,10201,10203 731 451
13 avr. 20241,18761,21680,94701,02371,02374 587 780
12 avr. 20241,34711,37401,14231,18591,18595 438 071
11 avr. 20241,39991,40681,32481,34711,34713 560 338
10 avr. 20241,46221,47801,35621,39991,39994 628 547
09 avr. 20241,55041,56531,45941,46221,46223 392 400
08 avr. 20241,50841,57021,47591,55041,55044 160 518
07 avr. 20241,40851,51561,40491,50901,50904 407 056
06 avr. 20241,38461,41731,37521,40851,40852 691 700
05 avr. 20241,42021,42021,33161,38591,38593 576 233
04 avr. 20241,32971,55561,31561,42021,42027 077 169
03 avr. 20241,35851,39281,31371,32971,32973 641 189
02 avr. 20241,50351,50401,34481,35851,35854 547 978
01 avr. 20241,62221,62761,47301,50351,50353 606 433
31 mars 20241,56041,62971,55251,62421,62422 913 354
30 mars 20241,64611,66031,54731,56221,56223 424 418
29 mars 20241,66171,67121,62711,64611,64612 990 210
28 mars 20241,66811,75831,64621,66171,66174 833 459
27 mars 20241,70631,71761,65431,66771,66773 773 629
26 mars 20241,72231,78841,70261,70631,70634 082 735
25 mars 20241,64921,75041,64461,72231,72234 036 929
24 mars 20241,54601,68011,53691,64821,64823 874 881
23 mars 20241,51401,59491,51401,54601,54603 383 086
22 mars 20241,51121,56321,46421,51401,51403 521 254
21 mars 20241,52781,56481,48031,51121,51124 261 938
20 mars 20241,44181,53421,39241,52781,52784 798 355
19 mars 20241,59021,60021,38361,44191,44195 642 274
18 mars 20241,68341,69601,53721,59021,59024 486 776
17 mars 20241,55001,71001,51371,68291,68295 067 686
16 mars 20241,69981,74341,51621,55001,55005 446 190
15 mars 20241,75861,78371,62671,69981,69986 949 016
14 mars 20241,84771,87321,65681,75981,75987 618 455
13 mars 20241,74671,89111,73281,84771,84777 951 087
12 mars 20241,64421,91381,63561,74671,746715 602 019
11 mars 20241,66121,67481,57671,64421,64425 524 098
10 mars 20241,56861,71841,55171,66121,66128 497 659
09 mars 20241,51571,58241,49931,56861,56864 294 945
08 mars 20241,47371,51781,44191,51571,51574 288 392
07 mars 20241,44451,48241,38811,47371,47373 516 880
06 mars 20241,35951,48281,30751,44451,44455 241 284
05 mars 20241,43541,49211,26901,35961,35967 727 312
04 mars 20241,48661,50741,38641,43731,43735 966 053
03 mars 20241,54411,54691,40791,48661,48664 944 716
02 mars 20241,48181,54991,46621,54441,54444 611 394
01 mars 20241,40571,49561,37701,48461,48465 999 016
29 févr. 20241,30931,57701,30861,40311,403113 209 405
28 févr. 20241,21491,32901,18211,30811,30816 392 676
27 févr. 20241,16081,23431,16081,21511,21514 065 642
26 févr. 20241,16601,20171,10741,16081,16083 858 355
25 févr. 20241,18281,18331,13661,16561,16562 447 164
24 févr. 20241,14871,19411,14501,18281,18282 095 093
23 févr. 20241,19611,21181,14831,14841,14842 229 658
22 févr. 20241,24321,27661,19511,19691,19693 106 404
21 févr. 20241,28931,30131,22161,24431,24432 193 080
20 févr. 20241,33711,34341,25011,28911,28913 061 767
19 févr. 20241,34331,34871,30231,33711,33712 400 684
18 févr. 20241,26981,37531,26441,34241,34244 047 129
17 févr. 20241,28121,28381,21551,26981,26982 126 006
16 févr. 20241,24521,28671,21941,27951,27952 993 825
15 févr. 20241,22421,27661,21161,24751,24753 394 885
14 févr. 20241,19911,22881,16271,21961,21962 457 268
13 févr. 20241,17701,20021,15461,19751,19752 631 057
12 févr. 20241,15331,18391,13291,17771,17772 277 650
11 févr. 20241,16261,19471,14541,15161,15162 364 756
10 févr. 20241,14061,18121,13021,16151,16152 183 209
09 févr. 20241,10951,16071,10501,14091,14092 386 572
08 févr. 20241,11971,12391,09721,10921,10921 607 320
07 févr. 20241,08621,13051,08501,12051,12051 768 528
06 févr. 20241,08061,08841,06581,08631,08631 321 120
05 févr. 20241,07901,09461,06801,08031,08031 452 466
04 févr. 20241,11271,11451,06981,07891,07891 583 712
03 févr. 20241,12851,12881,11231,11271,11272 269 905
02 févr. 20241,12431,14161,11721,12811,12812 276 074
01 févr. 20241,13191,13481,11411,12381,12382 345 404
31 janv. 20241,14771,16671,11621,13231,13232 484 665
30 janv. 20241,17811,18271,14421,14731,14732 564 185
29 janv. 20241,12831,19411,12321,17701,17705 203 494
28 janv. 20241,11761,14361,11231,12841,12842 681 226
27 janv. 20241,12321,13521,11261,11681,11682 254 887
26 janv. 20241,09441,13811,09051,12331,12332 813 600
25 janv. 20241,08921,09521,06291,09441,09442 520 434
24 janv. 20241,06881,09961,05541,08921,08923 669 455
23 janv. 20241,11161,13971,04281,06891,06893 986 272
22 janv. 20241,17891,29511,11171,11171,11178 300 796
21 janv. 20241,09811,23491,08991,17901,17906 180 483
20 janv. 20241,08441,27661,07891,09691,09697 611 265
19 janv. 20241,07731,09981,04441,08461,08462 462 091
18 janv. 20241,11331,11581,06421,07731,07732 293 640
17 janv. 20241,12621,13011,10281,11271,11272 304 523
16 janv. 20241,10451,13101,09721,12621,12622 452 727
15 janv. 20241,12381,14181,08211,10421,10422 555 121
14 janv. 20241,14491,22801,12231,12471,12475 007 469
13 janv. 20241,15811,16711,12141,14491,14492 166 165
12 janv. 20241,14191,27861,13031,16021,16024 667 900
11 janv. 20241,10281,16371,09771,14201,14202 856 791
10 janv. 20241,06461,13011,01361,10081,10083 651 605
09 janv. 20241,10971,11851,05581,06361,06363 116 979
08 janv. 20241,05911,13791,01801,10941,10943 550 444
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...