Nano USD (XNO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:35PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1161 | 1.1499 | 1.1033 | 1.1413 | 1.1413 | 2,803,680 |
| 02 May 2024 | 1.0677 | 1.1275 | 1.0310 | 1.1162 | 1.1162 | 2,494,979 |
| 01 May 2024 | 1.1320 | 1.1483 | 1.0046 | 1.0677 | 1.0677 | 3,885,964 |
| 30 Apr 2024 | 1.2116 | 1.2185 | 1.0742 | 1.1320 | 1.1320 | 3,693,721 |
| 29 Apr 2024 | 1.1777 | 1.2850 | 1.1435 | 1.2116 | 1.2116 | 7,392,212 |
| 28 Apr 2024 | 1.1701 | 1.2068 | 1.1685 | 1.1777 | 1.1777 | 3,083,025 |
| 27 Apr 2024 | 1.1481 | 1.1798 | 1.1178 | 1.1701 | 1.1701 | 2,997,498 |
| 26 Apr 2024 | 1.2004 | 1.2012 | 1.1231 | 1.1481 | 1.1481 | 3,206,519 |
| 25 Apr 2024 | 1.1807 | 1.2156 | 1.1324 | 1.2004 | 1.2004 | 4,384,020 |
| 24 Apr 2024 | 1.2583 | 1.3020 | 1.1677 | 1.1806 | 1.1806 | 4,249,533 |
| 23 Apr 2024 | 1.2514 | 1.2676 | 1.2355 | 1.2583 | 1.2583 | 3,045,696 |
| 22 Apr 2024 | 1.2172 | 1.2761 | 1.2077 | 1.2514 | 1.2514 | 4,223,181 |
| 21 Apr 2024 | 1.1891 | 1.2401 | 1.1794 | 1.2172 | 1.2172 | 3,799,160 |
| 20 Apr 2024 | 1.0658 | 1.2026 | 1.0587 | 1.1891 | 1.1891 | 5,819,701 |
| 19 Apr 2024 | 1.0473 | 1.0960 | 0.9919 | 1.0658 | 1.0658 | 4,215,636 |
| 18 Apr 2024 | 1.0486 | 1.0926 | 1.0253 | 1.0473 | 1.0473 | 3,615,609 |
| 17 Apr 2024 | 1.0297 | 1.0857 | 0.9757 | 1.0489 | 1.0489 | 6,028,757 |
| 16 Apr 2024 | 1.0195 | 1.0504 | 0.9829 | 1.0298 | 1.0298 | 3,707,068 |
| 15 Apr 2024 | 1.1020 | 1.1265 | 0.9972 | 1.0195 | 1.0195 | 3,559,533 |
| 14 Apr 2024 | 1.0237 | 1.1146 | 0.9741 | 1.1020 | 1.1020 | 3,731,451 |
| 13 Apr 2024 | 1.1876 | 1.2168 | 0.9470 | 1.0237 | 1.0237 | 4,587,780 |
| 12 Apr 2024 | 1.3471 | 1.3740 | 1.1423 | 1.1859 | 1.1859 | 5,438,071 |
| 11 Apr 2024 | 1.3999 | 1.4068 | 1.3248 | 1.3471 | 1.3471 | 3,560,338 |
| 10 Apr 2024 | 1.4622 | 1.4780 | 1.3562 | 1.3999 | 1.3999 | 4,628,547 |
| 09 Apr 2024 | 1.5504 | 1.5653 | 1.4594 | 1.4622 | 1.4622 | 3,392,400 |
| 08 Apr 2024 | 1.5084 | 1.5702 | 1.4759 | 1.5504 | 1.5504 | 4,160,518 |
| 07 Apr 2024 | 1.4085 | 1.5156 | 1.4049 | 1.5090 | 1.5090 | 4,407,056 |
| 06 Apr 2024 | 1.3846 | 1.4173 | 1.3752 | 1.4085 | 1.4085 | 2,691,700 |
| 05 Apr 2024 | 1.4202 | 1.4202 | 1.3316 | 1.3859 | 1.3859 | 3,576,233 |
| 04 Apr 2024 | 1.3297 | 1.5556 | 1.3156 | 1.4202 | 1.4202 | 7,077,169 |
| 03 Apr 2024 | 1.3585 | 1.3928 | 1.3137 | 1.3297 | 1.3297 | 3,641,189 |
| 02 Apr 2024 | 1.5035 | 1.5040 | 1.3448 | 1.3585 | 1.3585 | 4,547,978 |
| 01 Apr 2024 | 1.6222 | 1.6276 | 1.4730 | 1.5035 | 1.5035 | 3,606,433 |
| 31 Mar 2024 | 1.5604 | 1.6297 | 1.5525 | 1.6242 | 1.6242 | 2,913,354 |
| 30 Mar 2024 | 1.6461 | 1.6603 | 1.5473 | 1.5622 | 1.5622 | 3,424,418 |
| 29 Mar 2024 | 1.6617 | 1.6712 | 1.6271 | 1.6461 | 1.6461 | 2,990,210 |
| 28 Mar 2024 | 1.6681 | 1.7583 | 1.6462 | 1.6617 | 1.6617 | 4,833,459 |
| 27 Mar 2024 | 1.7063 | 1.7176 | 1.6543 | 1.6677 | 1.6677 | 3,773,629 |
| 26 Mar 2024 | 1.7223 | 1.7884 | 1.7026 | 1.7063 | 1.7063 | 4,082,735 |
| 25 Mar 2024 | 1.6492 | 1.7504 | 1.6446 | 1.7223 | 1.7223 | 4,036,929 |
| 24 Mar 2024 | 1.5460 | 1.6801 | 1.5369 | 1.6482 | 1.6482 | 3,874,881 |
| 23 Mar 2024 | 1.5140 | 1.5949 | 1.5140 | 1.5460 | 1.5460 | 3,383,086 |
| 22 Mar 2024 | 1.5112 | 1.5632 | 1.4642 | 1.5140 | 1.5140 | 3,521,254 |
| 21 Mar 2024 | 1.5278 | 1.5648 | 1.4803 | 1.5112 | 1.5112 | 4,261,938 |
| 20 Mar 2024 | 1.4418 | 1.5342 | 1.3924 | 1.5278 | 1.5278 | 4,798,355 |
| 19 Mar 2024 | 1.5902 | 1.6002 | 1.3836 | 1.4419 | 1.4419 | 5,642,274 |
| 18 Mar 2024 | 1.6834 | 1.6960 | 1.5372 | 1.5902 | 1.5902 | 4,486,776 |
| 17 Mar 2024 | 1.5500 | 1.7100 | 1.5137 | 1.6829 | 1.6829 | 5,067,686 |
| 16 Mar 2024 | 1.6998 | 1.7434 | 1.5162 | 1.5500 | 1.5500 | 5,446,190 |
| 15 Mar 2024 | 1.7586 | 1.7837 | 1.6267 | 1.6998 | 1.6998 | 6,949,016 |
| 14 Mar 2024 | 1.8477 | 1.8732 | 1.6568 | 1.7598 | 1.7598 | 7,618,455 |
| 13 Mar 2024 | 1.7467 | 1.8911 | 1.7328 | 1.8477 | 1.8477 | 7,951,087 |
| 12 Mar 2024 | 1.6442 | 1.9138 | 1.6356 | 1.7467 | 1.7467 | 15,602,019 |
| 11 Mar 2024 | 1.6612 | 1.6748 | 1.5767 | 1.6442 | 1.6442 | 5,524,098 |
| 10 Mar 2024 | 1.5686 | 1.7184 | 1.5517 | 1.6612 | 1.6612 | 8,497,659 |
| 09 Mar 2024 | 1.5157 | 1.5824 | 1.4993 | 1.5686 | 1.5686 | 4,294,945 |
| 08 Mar 2024 | 1.4737 | 1.5178 | 1.4419 | 1.5157 | 1.5157 | 4,288,392 |
| 07 Mar 2024 | 1.4445 | 1.4824 | 1.3881 | 1.4737 | 1.4737 | 3,516,880 |
| 06 Mar 2024 | 1.3595 | 1.4828 | 1.3075 | 1.4445 | 1.4445 | 5,241,284 |
| 05 Mar 2024 | 1.4354 | 1.4921 | 1.2690 | 1.3596 | 1.3596 | 7,727,312 |
| 04 Mar 2024 | 1.4866 | 1.5074 | 1.3864 | 1.4373 | 1.4373 | 5,966,053 |
| 03 Mar 2024 | 1.5441 | 1.5469 | 1.4079 | 1.4866 | 1.4866 | 4,944,716 |
| 02 Mar 2024 | 1.4818 | 1.5499 | 1.4662 | 1.5444 | 1.5444 | 4,611,394 |
| 01 Mar 2024 | 1.4057 | 1.4956 | 1.3770 | 1.4846 | 1.4846 | 5,999,016 |
| 29 Feb 2024 | 1.3093 | 1.5770 | 1.3086 | 1.4031 | 1.4031 | 13,209,405 |
| 28 Feb 2024 | 1.2149 | 1.3290 | 1.1821 | 1.3081 | 1.3081 | 6,392,676 |
| 27 Feb 2024 | 1.1608 | 1.2343 | 1.1608 | 1.2151 | 1.2151 | 4,065,642 |
| 26 Feb 2024 | 1.1660 | 1.2017 | 1.1074 | 1.1608 | 1.1608 | 3,858,355 |
| 25 Feb 2024 | 1.1828 | 1.1833 | 1.1366 | 1.1656 | 1.1656 | 2,447,164 |
| 24 Feb 2024 | 1.1487 | 1.1941 | 1.1450 | 1.1828 | 1.1828 | 2,095,093 |
| 23 Feb 2024 | 1.1961 | 1.2118 | 1.1483 | 1.1484 | 1.1484 | 2,229,658 |
| 22 Feb 2024 | 1.2432 | 1.2766 | 1.1951 | 1.1969 | 1.1969 | 3,106,404 |
| 21 Feb 2024 | 1.2893 | 1.3013 | 1.2216 | 1.2443 | 1.2443 | 2,193,080 |
| 20 Feb 2024 | 1.3371 | 1.3434 | 1.2501 | 1.2891 | 1.2891 | 3,061,767 |
| 19 Feb 2024 | 1.3433 | 1.3487 | 1.3023 | 1.3371 | 1.3371 | 2,400,684 |
| 18 Feb 2024 | 1.2698 | 1.3753 | 1.2644 | 1.3424 | 1.3424 | 4,047,129 |
| 17 Feb 2024 | 1.2812 | 1.2838 | 1.2155 | 1.2698 | 1.2698 | 2,126,006 |
| 16 Feb 2024 | 1.2452 | 1.2867 | 1.2194 | 1.2795 | 1.2795 | 2,993,825 |
| 15 Feb 2024 | 1.2242 | 1.2766 | 1.2116 | 1.2475 | 1.2475 | 3,394,885 |
| 14 Feb 2024 | 1.1991 | 1.2288 | 1.1627 | 1.2196 | 1.2196 | 2,457,268 |
| 13 Feb 2024 | 1.1770 | 1.2002 | 1.1546 | 1.1975 | 1.1975 | 2,631,057 |
| 12 Feb 2024 | 1.1533 | 1.1839 | 1.1329 | 1.1777 | 1.1777 | 2,277,650 |
| 11 Feb 2024 | 1.1626 | 1.1947 | 1.1454 | 1.1516 | 1.1516 | 2,364,756 |
| 10 Feb 2024 | 1.1406 | 1.1812 | 1.1302 | 1.1615 | 1.1615 | 2,183,209 |
| 09 Feb 2024 | 1.1095 | 1.1607 | 1.1050 | 1.1409 | 1.1409 | 2,386,572 |
| 08 Feb 2024 | 1.1197 | 1.1239 | 1.0972 | 1.1092 | 1.1092 | 1,607,320 |
| 07 Feb 2024 | 1.0862 | 1.1305 | 1.0850 | 1.1205 | 1.1205 | 1,768,528 |
| 06 Feb 2024 | 1.0806 | 1.0884 | 1.0658 | 1.0863 | 1.0863 | 1,321,120 |
| 05 Feb 2024 | 1.0790 | 1.0946 | 1.0680 | 1.0803 | 1.0803 | 1,452,466 |
| 04 Feb 2024 | 1.1127 | 1.1145 | 1.0698 | 1.0789 | 1.0789 | 1,583,712 |
| 03 Feb 2024 | 1.1285 | 1.1288 | 1.1123 | 1.1127 | 1.1127 | 2,269,905 |
| 02 Feb 2024 | 1.1243 | 1.1416 | 1.1172 | 1.1281 | 1.1281 | 2,276,074 |
| 01 Feb 2024 | 1.1319 | 1.1348 | 1.1141 | 1.1238 | 1.1238 | 2,345,404 |
| 31 Jan 2024 | 1.1477 | 1.1667 | 1.1162 | 1.1323 | 1.1323 | 2,484,665 |
| 30 Jan 2024 | 1.1781 | 1.1827 | 1.1442 | 1.1473 | 1.1473 | 2,564,185 |
| 29 Jan 2024 | 1.1283 | 1.1941 | 1.1232 | 1.1770 | 1.1770 | 5,203,494 |
| 28 Jan 2024 | 1.1176 | 1.1436 | 1.1123 | 1.1284 | 1.1284 | 2,681,226 |
| 27 Jan 2024 | 1.1232 | 1.1352 | 1.1126 | 1.1168 | 1.1168 | 2,254,887 |
| 26 Jan 2024 | 1.0944 | 1.1381 | 1.0905 | 1.1233 | 1.1233 | 2,813,600 |
| 25 Jan 2024 | 1.0892 | 1.0952 | 1.0629 | 1.0944 | 1.0944 | 2,520,434 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.