La bourse est fermée

Nano USD (XNO-USD)

CCC - CoinMarketCap. Devise en USD
Ajouter à la liste dynamique
0,813844+0,025391 (+3,22 %)
À partir de 12:13AM UTC. Marché ouvert.
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 20230,8166170,8172020,8138440,8138440,8138441 633 442
27 janv. 2023------
26 janv. 20230,7928360,7998850,7799940,7849490,7849491 390 791
25 janv. 20230,7819980,8073790,7617830,7930650,7930651 818 615
24 janv. 20230,8178820,8565000,7758000,7820070,7820072 746 911
23 janv. 20230,8190910,8422920,8011020,8182690,8182692 635 792
22 janv. 20230,7851060,8251490,7820180,8193510,8193512 182 399
21 janv. 20230,7957500,8059470,7846520,7849720,7849721 353 038
20 janv. 20230,7587680,7977470,7567610,7956690,7956691 071 018
19 janv. 20230,7396960,7614540,7366870,7587810,758781832 372
18 janv. 20230,7629220,7861040,7340010,7398670,7398672 245 698
17 janv. 20230,7939410,7975110,7595570,7629930,7629932 402 849
16 janv. 20230,7935140,8157940,7833950,7937680,7937682 083 672
15 janv. 20230,7973280,8025870,7692590,7938380,7938381 392 837
14 janv. 20230,7826070,8439670,7811490,7969800,7969803 214 561
13 janv. 20230,7485640,7824530,7360430,7822020,7822021 732 677
12 janv. 20230,7605260,7655740,7360640,7484760,7484761 705 199
11 janv. 20230,7295470,7683660,7265680,7538380,7538383 471 298
10 janv. 20230,7096790,7408100,6982510,7298780,7298781 749 366
09 janv. 20230,7149650,7554980,7046560,7096660,7096662 677 583
08 janv. 20230,7126750,7426930,7062320,7149220,7149222 157 676
07 janv. 20230,6896280,7179060,6797410,7128020,7128021 651 751
06 janv. 20230,7179590,7231840,6768830,6896920,6896922 535 398
05 janv. 20230,6605240,8053090,6575690,7172130,71721316 845 544
04 janv. 20230,6403150,6655760,6394340,6605910,660591864 439
03 janv. 20230,6434590,6482520,6362180,6404400,640440652 049
02 janv. 20230,6390230,6499700,6321660,6435080,643508598 429
01 janv. 20230,6348620,6427960,6325730,6390350,639035550 876
31 déc. 20220,6437700,6510500,6333810,6348870,634887689 735
30 déc. 20220,6424890,6472250,6333170,6437560,643756649 549
29 déc. 20220,6476950,6527070,6394760,6424300,642430709 816
28 déc. 20220,6636800,6748290,6341430,6477210,6477211 809 656
27 déc. 20220,6597060,6689710,6545400,6635870,663587628 650
26 déc. 20220,6613950,6668110,6509110,6594650,659465684 147
25 déc. 20220,6574290,6678230,6540860,6612830,661283966 047
24 déc. 20220,6608160,6651020,6519400,6573430,657343538 667
23 déc. 20220,6657990,6726670,6606660,6607830,660783434 098
22 déc. 20220,6653510,6755250,6507470,6659110,665911733 735
21 déc. 20220,7021420,7029490,6606700,6651070,665107911 986
20 déc. 20220,6802190,7318440,6787260,7023450,7023451 716 411
19 déc. 20220,6977160,7023530,6726540,6800140,6800141 281 818
18 déc. 20220,7020390,7079740,6782620,6978030,697803902 342
17 déc. 20220,6915560,7095910,6842640,7019810,701981967 362
16 déc. 20220,7591410,7721380,6910400,6917770,6917772 029 896
15 déc. 20220,7664700,7692180,7527960,7592500,759250916 748
14 déc. 20220,7782270,7907490,7599210,7663940,7663941 886 044
13 déc. 20220,7695710,7807160,7494110,7785820,7785822 420 593
12 déc. 20220,7571800,8111070,7439350,7692340,7692345 400 298
11 déc. 20220,7673080,7706560,7551090,7571530,7571533 798 358
10 déc. 20220,7622050,8053230,7575820,7675610,7675612 755 715
09 déc. 20220,7664670,7869270,7558750,7623790,7623791 613 945
08 déc. 20220,7648000,7923580,7550290,7664120,7664122 294 319
07 déc. 20220,7722750,7804650,7473560,7646320,7646322 238 747
06 déc. 20220,7775650,8133680,7594660,7727550,7727552 349 898
05 déc. 20220,7559550,8379310,7539480,7775280,7775284 545 493
04 déc. 20220,7534110,7640070,7472100,7558380,7558382 270 112
03 déc. 20220,7717390,8284230,7495870,7531130,7531135 861 211
02 déc. 20220,7614560,7881410,7467300,7712570,7712573 458 194
01 déc. 20220,7596830,7839620,7336290,7605800,7605805 139 809
30 nov. 20220,7565120,7906900,7399760,7596740,7596744 718 633
29 nov. 20220,7511310,7851930,7415270,7563460,7563464 447 360
28 nov. 20220,8083090,8913050,7509220,7529750,75297512 896 749
27 nov. 20220,7795070,8356350,7751960,8084120,8084127 809 132
26 nov. 20220,8047220,8500730,7616540,7773520,7773527 073 623
25 nov. 20220,8593690,8972140,7923670,8047080,80470814 364 186
24 nov. 20221,0857811,2098270,8043390,8610140,86101461 762 780
23 nov. 20220,5815381,4609580,5771781,0894711,089471156 931 944
22 nov. 20220,5687650,5842040,5428130,5814540,5814541 197 264
21 nov. 20220,5816850,5835310,5587230,5687850,568785810 279
20 nov. 20220,5909270,6028790,5811570,5818960,581896732 049
19 nov. 20220,5939590,5958450,5838100,5908620,590862645 520
18 nov. 20220,5954780,6110890,5910210,5940390,594039564 895
17 nov. 20220,5959520,6016020,5888750,5954690,595469569 419
16 nov. 20220,5984550,6041240,5888560,5970120,597012477 642
15 nov. 20220,5954390,6115480,5918340,5984930,598493659 614
14 nov. 20220,5916060,5974400,5692830,5951880,5951881 276 792
13 nov. 20220,6065290,6161200,5843890,5924290,592429770 622
12 nov. 20220,6121570,6176310,5973720,6065610,606561547 323
11 nov. 20220,6640110,6682560,6024850,6120530,6120531 504 040
10 nov. 20220,5894440,6659580,5893100,6642880,6642881 599 281
09 nov. 20220,6724140,6812120,5767590,5895540,5895542 471 863
08 nov. 20220,7653050,7726570,6459140,6720110,6720114 930 501
07 nov. 20220,7708000,7793820,7590740,7636160,7636161 297 587
06 nov. 20220,7858030,7909270,7686580,7708890,7708891 179 655
05 nov. 20220,7879320,8011780,7832110,7854610,7854611 828 302
04 nov. 20220,7504300,7920080,7498830,7879600,7879602 513 705
03 nov. 20220,7239970,7572850,7233720,7501630,7501631 573 580
02 nov. 20220,7485050,7557820,7155150,7241580,7241581 415 335
01 nov. 20220,7581390,7651510,7454680,7485840,748584917 784
31 oct. 20220,7412250,7619010,7330540,7587390,7587391 418 167
30 oct. 20220,7470740,7580310,7392640,7411030,7411031 094 546
29 oct. 20220,7390640,7547920,7333210,7467640,7467641 692 757
28 oct. 20220,7271430,7445940,7213770,7391800,7391801 391 488
27 oct. 20220,7399920,7527730,7220640,7269880,7269881 580 385
26 oct. 20220,7322340,7463170,7265160,7398630,7398631 857 425
25 oct. 20220,7108270,7490100,7053090,7322020,7322021 927 087
24 oct. 20220,7260450,7292460,7066970,7107290,7107291 004 706
23 oct. 20220,7089930,7317630,7015840,7261300,7261302 104 029
22 oct. 20220,6979780,7175800,6897490,7089140,7089141 245 966
21 oct. 20220,7007280,7058530,6812680,6978770,6978771 333 358
*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...