Nexora(NEX)Hoje
$0.364729
Nexora Histórico de preços
(NEX)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.372447 | $0.378017 | $0.362635 | $0.365027 | $1,283.106 |
2025-09-14 | $0.378332 | $0.381133 | $0.372231 | $0.372230 | $36.20871 |
2025-09-13 | $0.369454 | $0.389327 | $0.368759 | $0.378258 | $1,203.005 |
2025-09-12 | $0.358328 | $0.370957 | $0.358276 | $0.369023 | $19.21868 |
2025-09-11 | $0.359281 | $0.362516 | $0.351566 | $0.358663 | $2,400.844 |
2025-09-10 | $0.346573 | $0.362385 | $0.346152 | $0.359339 | $1,874.169 |
2025-09-09 | $0.354285 | $0.356887 | $0.346492 | $0.346631 | $1,520.253 |
2025-09-08 | $0.351145 | $0.355801 | $0.347805 | $0.354917 | $140.0896 |
2025-09-07 | $0.348273 | $0.351443 | $0.346983 | $0.350998 | $382.5640 |
2025-09-06 | $0.347190 | $0.352034 | $0.346579 | $0.348543 | $43.46264 |
2025-09-05 | $0.352161 | $0.362847 | $0.345624 | $0.347364 | $124.1632 |
2025-09-04 | $0.362969 | $0.363423 | $0.351382 | $0.351368 | $862.9196 |
2025-09-03 | $0.348576 | $0.364065 | $0.346589 | $0.364064 | $136.6256 |
2025-09-02 | $0.353436 | $0.358502 | $0.344513 | $0.349124 | $95.92909 |
2025-09-01 | $0.366459 | $0.366256 | $0.353437 | $0.354029 | $1,011.385 |
2025-08-31 | $0.356863 | $0.368299 | $0.35537 | $0.366241 | $287.0153 |
2025-08-30 | $0.356260 | $0.359753 | $0.349789 | $0.356933 | $224.7325 |
2025-08-29 | $0.366919 | $0.368888 | $0.351701 | $0.354166 | $123.1036 |
2025-08-28 | $0.379412 | $0.381041 | $0.36692 | $0.367753 | $423.7028 |
2025-08-27 | $0.367674 | $0.380306 | $0.367709 | $0.380306 | $1,101.171 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Nexora(NEX)
