Nerve Finance(NRV)Hoy
$0.002296
hace 1 años
$0.002295
hace 2 años
$0.003450
hace 3 años
$0.006659
hace 4 años
$1.59
Nerve Finance Historial de precios
(NRV)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.002166 | $0.002540 | $0.002167 | $0.002272 | $23,322.45 |
2025-09-02 | $0.002182 | $0.002198 | $0.002087 | $0.002166 | $23,772.69 |
2025-09-01 | $0.002100 | $0.002198 | $0.002060 | $0.002182 | $16,249.55 |
2025-08-31 | $0.002127 | $0.002169 | $0.002049 | $0.002100 | $20,067.63 |
2025-08-30 | $0.002099 | $0.002186 | $0.002021 | $0.002148 | $24,599.80 |
2025-08-29 | $0.002047 | $0.002162 | $0.002021 | $0.002098 | $24,204.83 |
2025-08-28 | $0.002119 | $0.002109 | $0.001972 | $0.002047 | $21,464.58 |
2025-08-27 | $0.002129 | $0.002180 | $0.001992 | $0.002118 | $23,770.58 |
2025-08-26 | $0.002113 | $0.002189 | $0.002022 | $0.002129 | $23,796.95 |
2025-08-25 | $0.002211 | $0.002267 | $0.002016 | $0.002112 | $22,128.44 |
2025-08-24 | $0.002215 | $0.002280 | $0.002094 | $0.002211 | $18,502.93 |
2025-08-23 | $0.002269 | $0.002271 | $0.002134 | $0.002215 | $24,789.20 |
2025-08-22 | $0.002257 | $0.002542 | $0.002169 | $0.002268 | $27,615.06 |
2025-08-21 | $0.002236 | $0.002555 | $0.002175 | $0.002259 | $32,551.98 |
2025-08-20 | $0.002299 | $0.002351 | $0.002195 | $0.002237 | $21,282.23 |
2025-08-19 | $0.002266 | $0.002316 | $0.002208 | $0.002299 | $24,704.44 |
2025-08-18 | $0.002348 | $0.002369 | $0.002196 | $0.002266 | $18,278.43 |
2025-08-17 | $0.002252 | $0.002385 | $0.002253 | $0.002348 | $14,780.00 |
2025-08-16 | $0.002345 | $0.002398 | $0.002212 | $0.002279 | $18,106.01 |
2025-08-15 | $0.001288 | $0.002372 | $0.001269 | $0.002344 | $72,632.90 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Nerve Finance(NRV)
