La bourse est fermée

Nano USD (XNO-USD)

CCC - CoinMarketCap. Devise en USD
Ajouter à la liste dynamique
0,785456-0,006149 (-0,78 %)
À partir de 08:58PM UTC. Marché ouvert.
Durée:
03 oct. 2021 - 03 oct. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 oct. 20220,8176210,8176210,7804550,7854560,7854564 647 018
02 oct. 20220,7585190,8685580,7547130,8242190,82421914 236 685
01 oct. 20220,7754790,7766950,7554780,7584190,7584191 607 235
30 sept. 20220,7769350,7914000,7697500,7755740,7755741 768 539
29 sept. 20220,7612010,7781490,7577100,7769870,7769872 557 723
28 sept. 20220,7600380,7733830,7427800,7624590,7624592 733 340
27 sept. 20220,7733370,8039230,7546380,7601700,7601703 273 716
26 sept. 20220,7810340,7930910,7640830,7732730,7732731 613 197
25 sept. 20220,7958070,8039520,7774710,7809470,7809471 358 904
24 sept. 20220,7947090,8059500,7867550,7957990,7957991 538 600
23 sept. 20220,8037440,8138050,7813030,7946540,7946542 320 857
22 sept. 20220,7822950,8116100,7812400,8040290,8040293 398 524
21 sept. 20220,7751810,8206500,7689470,7829360,7829364 669 956
20 sept. 20220,8030350,8081660,7744430,7751600,7751603 491 673
19 sept. 20220,7843000,8918820,7594640,8032530,8032537 846 194
18 sept. 20220,8608880,9259320,7829970,7848450,7848456 317 095
17 sept. 20220,8023830,8655380,7995680,8607750,8607752 721 624
16 sept. 20220,7887150,8602590,7850440,8021420,8021426 599 888
15 sept. 20220,8738750,8874410,7881850,7885600,7885604 241 689
14 sept. 20220,8471780,9128030,8448820,8739060,8739065 422 608
13 sept. 20220,9130170,9239780,8448820,8493170,8493172 611 744
12 sept. 20220,9289560,9475270,9101040,9128150,9128152 810 480
11 sept. 20220,9271540,9371110,9153820,9291140,9291141 818 609
10 sept. 20220,9248450,9461400,9150920,9271620,9271622 640 420
09 sept. 20220,8781520,9368500,8733990,9249960,9249963 620 394
08 sept. 20220,8769200,9061470,8697270,8784610,8784612 832 719
07 sept. 20220,8463110,8939500,8397870,8771130,8771132 713 163
06 sept. 20220,8874120,9127180,8377580,8469140,8469143 780 331
05 sept. 20220,8927610,9114470,8754120,8876480,8876482 982 368
04 sept. 20220,8808430,8959550,8732880,8928700,8928702 322 244
03 sept. 20220,8748200,8849480,8665250,8810860,8810862 774 701
02 sept. 20220,8987270,9457970,8713660,8749230,8749236 963 525
01 sept. 20220,9022260,9100910,8808110,8988620,8988622 223 070
31 août 20220,8937090,9516770,8937090,9020590,9020594 671 543
30 août 20220,9119000,9391410,8647070,8934950,8934953 188 870
29 août 20220,8605360,9128810,8582970,9109340,9109342 082 454
28 août 20220,8783120,8938920,8607600,8607600,8607601 583 025
27 août 20220,8779140,9320220,8653140,8785780,8785784 977 918
26 août 20220,9528050,9544540,8742730,8779890,8779893 071 763
25 août 20220,9310670,9660050,9306040,9528500,9528502 300 169
24 août 20220,9397790,9789380,9199370,9310350,9310352 741 421
23 août 20220,9038710,9612690,9033680,9398420,9398422 400 727
22 août 20220,9234380,9274160,8739900,9034030,9034032 072 683
21 août 20220,8975350,9303770,8957380,9238410,9238411 581 970
20 août 20220,8886720,9270990,8807690,8978710,8978711 702 791
19 août 20220,9856520,9856520,8820560,8887670,8887674 393 188
18 août 20220,9830321,0228930,9796650,9855930,9855932 234 885
17 août 20221,0213521,0476720,9799670,9825710,9825712 283 775
16 août 20221,0240961,0385071,0140291,0215301,0215302 518 150
15 août 20221,0696181,0967631,0210621,0248021,0248022 401 328
14 août 20221,0932231,1170451,0679701,0696191,0696192 779 039
13 août 20221,1086761,1560281,0885151,0934851,0934855 347 559
12 août 20221,0898321,1463841,0735001,1090051,1090054 647 783
11 août 20221,0779351,1211651,0777841,0896831,0896831 967 688
10 août 20221,0387081,1018261,0194501,0776031,0776032 781 891
09 août 20221,0849151,2806801,0268301,0382991,03829911 687 663
08 août 20221,0524211,0910851,0517101,0850751,0850751 641 695
07 août 20221,0413861,0780421,0359701,0524721,0524721 385 262
06 août 20221,0537621,0560311,0346741,0412491,0412491 285 360
05 août 20221,0112011,0550471,0109511,0509431,0509432 208 940
04 août 20221,0217781,0365331,0078701,0116461,0116461 397 028
03 août 20221,0254521,0353760,9988741,0216161,0216161 403 910
02 août 20221,0217911,0378490,9866391,0251131,0251131 482 567
01 août 20221,0222581,0477900,9978261,0224681,0224683 117 332
31 juil. 20221,0167401,1066821,0105921,0224061,0224063 401 760
30 juil. 20220,9899481,1221550,9897141,0165511,0165515 200 576
29 juil. 20220,9853831,0213590,9759460,9907630,9907632 860 279
28 juil. 20220,9618911,0140940,9526290,9857130,9857133 675 826
27 juil. 20220,8890260,9656000,8850010,9617570,9617571 970 468
26 juil. 20220,9105910,9107400,8714850,8878550,8878552 237 547
25 juil. 20220,9464660,9464660,9103120,9105430,9105431 324 604
24 juil. 20220,9520200,9689730,9423610,9461190,9461191 332 103
23 juil. 20220,9688040,9906870,9387540,9520210,9520211 633 899
22 juil. 20220,9545151,0230520,9410480,9690930,9690932 924 048
21 juil. 20220,9181820,9572860,8985860,9544090,9544092 184 922
20 juil. 20220,9691990,9931310,9178470,9182740,9182743 500 096
19 juil. 20220,9853940,9907260,9579880,9689050,9689052 547 489
18 juil. 20220,9037960,9870440,9037800,9870440,9870443 443 105
17 juil. 20220,9247110,9367390,9034860,9035560,9035561 381 567
16 juil. 20220,8892160,9251240,8724500,9243880,9243881 674 980
15 juil. 20220,8816240,9063840,8748970,8899020,8899021 487 516
14 juil. 20220,8635610,8924050,8471220,8817620,8817621 849 281
13 juil. 20220,8362720,8640290,8097960,8639350,8639352 843 077
12 juil. 20220,8474100,8515080,8189370,8358790,8358792 211 034
11 juil. 20220,8846400,9098100,8444990,8472550,8472553 284 714
10 juil. 20220,9104200,9394620,8774820,8846010,8846014 199 274
09 juil. 20220,8916490,9145350,8853340,9106540,9106541 181 536
08 juil. 20220,9116620,9371890,8845880,8917900,8917903 409 947
07 juil. 20220,9175330,9254370,8970140,9112130,9112134 011 988
06 juil. 20220,8412740,9598310,8232540,9177220,91772212 252 418
05 juil. 20220,8425440,8502890,8162000,8408370,8408371 679 356
04 juil. 20220,8094280,8429180,8014270,8426590,8426591 460 615
03 juil. 20220,8093500,8266070,7887920,8092420,8092421 298 305
02 juil. 20220,8139410,8172950,7899820,8097700,809770953 659
01 juil. 20220,8264430,8782500,8016200,8137690,8137692 742 225
30 juin 20220,8037000,9997420,7631650,8261340,82613412 140 078
29 juin 20220,8143740,8238530,7802070,8034910,803491982 636
28 juin 20220,8422750,8538080,8125410,8144020,814402735 304
27 juin 20220,8550590,8716870,8303880,8423650,842365991 502
26 juin 20220,8780730,9030060,8548930,8551800,8551801 245 397
*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...