Naxion(NXN)Hoje
$0.0293
Naxion Histórico de preços
(NXN)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.0294 | $0.0296 | $0.0294 | $0.0295 | $7,687.643 |
2025-09-02 | $0.0288 | $0.0294 | $0.0288 | $0.0294 | $5,399.956 |
2025-09-01 | $0.0295 | $0.0296 | $0.0288 | $0.0288 | $9,825.520 |
2025-08-31 | $0.0294 | $0.0295 | $0.0293 | $0.0295 | $9,236.568 |
2025-08-30 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $6,452.535 |
2025-08-29 | $0.0293 | $0.0294 | $0.0293 | $0.0294 | $2,799.999 |
2025-08-28 | $0.0292 | $0.03 | $0.029 | $0.0293 | $11,480.13 |
2025-08-27 | $0.0292 | $0.0301 | $0.0292 | $0.0297 | $11,067.41 |
2025-08-26 | $0.0293 | $0.0301 | $0.0292 | $0.03 | $10,926.71 |
2025-08-25 | $0.0292 | $0.0301 | $0.0292 | $0.0295 | $10,811.06 |
2025-08-24 | $0.0299 | $0.0301 | $0.0292 | $0.0297 | $10,538.34 |
2025-08-23 | $0.0293 | $0.03 | $0.0292 | $0.0295 | $10,560.92 |
2025-08-22 | $0.0292 | $0.0301 | $0.0292 | $0.0297 | $10,741.01 |
2025-08-21 | $0.0295 | $0.0301 | $0.0283 | $0.0295 | $10,890.56 |
2025-08-20 | $0.0293 | $0.0301 | $0.0292 | $0.0297 | $10,803.40 |
2025-08-19 | $0.0296 | $0.0301 | $0.0292 | $0.0296 | $10,794.13 |
2025-08-18 | $0.0295 | $0.0302 | $0.0288 | $0.0299 | $10,614.70 |
2025-08-17 | $0.0376 | $0.039 | $0.0287 | $0.0297 | $13,382.28 |
2025-08-16 | $0.0379 | $0.0388 | $0.0372 | $0.038 | $14,009.92 |
2025-08-15 | $0.053 | $0.0535 | $0.037 | $0.0373 | $16,376.81 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Naxion(NXN)
