Cap Mercado $4.31T
1.76%
Volume 24h $329.06B
3.73%
BTC % 53.3%
-0.63%
ETH % 12.74%
1.8%
Moedas
33.122
+18
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de Nillion (NIL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.317824 | $0.315169 | $0.322102 | $0.315573 | $12,016,434 | $62,023,531 |
| Sep-10 2025 | $0.316546 | $0.310399 | $0.317164 | $0.312801 | $14,199,024 | $61,774,005 |
| Sep-09 2025 | $0.314576 | $0.301926 | $0.331039 | $0.301926 | $23,405,554 | $61,389,634 |
| Sep-08 2025 | $0.298875 | $0.293304 | $0.303137 | $0.298265 | $15,673,300 | $58,325,646 |
| Sep-07 2025 | $0.299738 | $0.288198 | $0.299738 | $0.293291 | $21,787,279 | $58,494,037 |
| Sep-06 2025 | $0.290288 | $0.268043 | $0.290288 | $0.280927 | $20,059,531 | $56,649,758 |
| Sep-05 2025 | $0.278361 | $0.257537 | $0.288591 | $0.257537 | $35,486,014 | $54,322,185 |
| Sep-04 2025 | $0.260298 | $0.254686 | $0.266376 | $0.260636 | $18,128,845 | $50,797,267 |
| Sep-03 2025 | $0.261579 | $0.251814 | $0.262045 | $0.254386 | $11,384,959 | $51,047,282 |
| Sep-02 2025 | $0.25448 | $0.252361 | $0.26451 | $0.257022 | $13,149,307 | $49,661,944 |
| Sep-01 2025 | $0.254225 | $0.253145 | $0.275361 | $0.271249 | $10,573,978 | $49,612,144 |
| Aug-31 2025 | $0.274534 | $0.272366 | $0.28148 | $0.276894 | $8,320,886 | $53,575,417 |
| Aug-30 2025 | $0.276603 | $0.27496 | $0.283752 | $0.27631 | $9,830,153 | $53,979,136 |
| Aug-29 2025 | $0.277017 | $0.272455 | $0.294076 | $0.294076 | $12,873,417 | $54,059,978 |
| Aug-28 2025 | $0.294038 | $0.28779 | $0.298506 | $0.28779 | $12,275,998 | $57,381,627 |