Nillion(NIL)Hoje
$0.3163
Nillion Histórico de preços
(NIL)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.308272 | $0.3207 | $0.3087 | $0.317188 | $12.971M |
2025-09-09 | $0.299855 | $0.3323 | $0.296 | $0.308560 | $21.204M |
2025-09-08 | $0.288618 | $0.3059 | $0.2896 | $0.300218 | $14.056M |
2025-09-07 | $0.273574 | $0.3032 | $0.2711 | $0.289005 | $20.266M |
2025-09-06 | $0.267578 | $0.3038 | $0.2678 | $0.273374 | $31.012M |
2025-09-05 | $0.263136 | $0.2748 | $0.2525 | $0.267139 | $16.051M |
2025-09-04 | $0.258306 | $0.2674 | $0.2549 | $0.2631 | $2.531M |
2025-09-03 | $0.252515 | $0.2605 | $0.2501 | $0.259313 | $11.014M |
2025-09-02 | $0.264576 | $0.2661 | $0.2506 | $0.253347 | $11.406M |
2025-09-01 | $0.275191 | $0.2781 | $0.2614 | $0.264452 | $8.439M |
2025-08-31 | $0.279349 | $0.2827 | $0.2717 | $0.275235 | $7.354M |
2025-08-30 | $0.276205 | $0.2847 | $0.271 | $0.279210 | $9.831M |
2025-08-29 | $0.293947 | $0.2961 | $0.2715 | $0.275007 | $10.480M |
2025-08-28 | $0.285450 | $0.3015 | $0.2812 | $0.294206 | $12.151M |
2025-08-27 | $0.281144 | $0.2884 | $0.2774 | $0.285717 | $9.820M |
2025-08-26 | $0.284258 | $0.2863 | $0.271 | $0.281458 | $11.166M |
2025-08-25 | $0.299560 | $0.3142 | $0.2801 | $0.2827 | $1.736M |
2025-08-24 | $0.310455 | $0.3141 | $0.2966 | $0.299400 | $8.129M |
2025-08-23 | $0.298778 | $0.3269 | $0.2999 | $0.309883 | $14.417M |
2025-08-22 | $0.287863 | $0.3038 | $0.2721 | $0.298953 | $14.518M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Nillion(NIL)
