Marchés français ouverture 3 h 35 min

Nano USD (XNO-USD)

CCC - CoinMarketCap. Devise en USD
Ajouter à la liste dynamique
1,2893+0,0163 (+1,28 %)
À partir de 03:23AM UTC. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20241,27291,29541,27291,28931,28933 109 390
22 mai 2024------
21 mai 20241,26811,29431,25891,27951,27953 277 896
20 mai 20241,16141,27201,15741,26811,26813 783 288
19 mai 20241,20961,22021,15821,16141,16143 098 884
18 mai 20241,21911,23691,20401,20961,20962 595 438
17 mai 20241,17681,22941,17151,21911,21912 917 259
16 mai 20241,18491,20741,15051,17681,17683 795 455
15 mai 20241,07211,20141,06461,18411,18414 541 471
14 mai 20241,10981,11481,02241,07211,07212 983 898
13 mai 20241,10601,15221,06781,10981,10982 242 733
12 mai 20241,10401,13351,09771,10601,10601 499 527
11 mai 20241,11351,15031,10141,10401,10402 240 788
10 mai 20241,15071,18621,09551,11351,11353 263 995
09 mai 20241,15041,16081,10491,15061,15063 260 229
08 mai 20241,20871,21051,14901,15041,15043 761 139
07 mai 20241,25801,30001,20251,20871,20873 687 255
06 mai 20241,25181,32741,23371,25801,25803 713 696
05 mai 20241,25531,27091,22051,25181,25182 725 204
04 mai 20241,18821,28791,18321,25531,25533 948 410
03 mai 20241,11621,20951,10321,18821,18823 689 891
02 mai 20241,06771,12751,03101,11621,11622 494 979
01 mai 20241,13201,14831,00461,06771,06773 885 964
30 avr. 20241,21161,21851,07421,13201,13203 693 721
29 avr. 20241,17771,28501,14351,21161,21167 392 212
28 avr. 20241,17011,20681,16851,17771,17773 083 025
27 avr. 20241,14811,17981,11781,17011,17012 997 498
26 avr. 20241,20041,20121,12311,14811,14813 206 519
25 avr. 20241,18071,21561,13241,20041,20044 384 020
24 avr. 20241,25831,30201,16771,18061,18064 249 533
23 avr. 20241,25141,26761,23551,25831,25833 045 696
22 avr. 20241,21721,27611,20771,25141,25144 223 181
21 avr. 20241,18911,24011,17941,21721,21723 799 160
20 avr. 20241,06581,20261,05871,18911,18915 819 701
19 avr. 20241,04731,09600,99191,06581,06584 215 636
18 avr. 20241,04861,09261,02531,04731,04733 615 609
17 avr. 20241,02971,08570,97571,04891,04896 028 757
16 avr. 20241,01951,05040,98291,02981,02983 707 068
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
*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...