Nigella Chain(NIGELLA)Hoy
$0.340396
hace 1 años
$52.49
Nigella Chain Historial de precios
(NIGELLA)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.365986 | $0.390997 | $0.300072 | $0.389003 | $39,668.62 |
2025-09-01 | $0.354998 | $0.379912 | $0.356796 | $0.365986 | $41,871.85 |
2025-08-31 | $0.381408 | $0.424007 | $0.351992 | $0.354995 | $73,289.48 |
2025-08-30 | $0.399802 | $0.410773 | $0.374041 | $0.381408 | $42,963.56 |
2025-08-29 | $0.422134 | $0.439779 | $0.389978 | $0.399802 | $80,418.02 |
2025-08-28 | $0.466549 | $0.454599 | $0.413693 | $0.422134 | $91,822.18 |
2025-08-27 | $0.448881 | $0.480034 | $0.434671 | $0.463847 | $83,976.96 |
2025-08-26 | $0.491451 | $0.495942 | $0.441696 | $0.448881 | $70,173.74 |
2025-08-25 | -- | $0.581806 | $0.449967 | -- | -- |
2025-08-24 | $0.471597 | $0.779653 | $0.415876 | $0.589537 | $634.034K |
2025-08-23 | $0.470209 | $0.544725 | $0.444542 | $0.499769 | $114.595K |
2025-08-22 | $0.434818 | $0.478551 | $0.426325 | $0.470209 | $107.170K |
2025-08-21 | $0.475565 | $0.472394 | $0.427979 | $0.434818 | $158.359K |
2025-08-20 | $0.473512 | $0.475566 | $0.440178 | $0.475565 | $120.040K |
2025-08-19 | $0.481901 | $0.51036 | $0.460199 | $0.473512 | $165.100K |
2025-08-18 | $0.531003 | $0.551576 | $0.470466 | $0.481901 | $110.601K |
2025-08-17 | $0.490793 | $0.592614 | $0.509093 | $0.530442 | $264.257K |
2025-08-16 | $0.447890 | $0.530443 | $0.443519 | $0.490793 | $107.133K |
2025-08-15 | $0.456876 | $0.511724 | $0.443987 | $0.447890 | $168.320K |
2025-08-14 | $0.455417 | $0.483299 | $0.438943 | $0.456876 | $74,742.52 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
Nigella Chain(NIGELLA)
