Cap Mercado $3.73T
1.77%
Volume 24h $317.41B
-14.92%
BTC % 59.04%
-0.99%
ETH % 8.75%
2.4%
Moedas
31.917
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $0.508544 | $0.475527 | $0.566423 | $0.475527 | $67,521,691 | $99,242,518 |
| May-21 2025 | $0.466525 | $0.452597 | $0.483998 | $0.473435 | $37,264,450 | $91,042,422 |
| May-20 2025 | $0.470909 | $0.437635 | $0.484612 | $0.453169 | $38,817,877 | $91,897,997 |
| May-19 2025 | $0.453927 | $0.420473 | $0.468079 | $0.468079 | $39,246,320 | $88,583,971 |
| May-18 2025 | $0.451852 | $0.432854 | $0.477187 | $0.444555 | $40,507,302 | $88,179,010 |
| May-17 2025 | $0.442193 | $0.411649 | $0.448553 | $0.447528 | $38,428,505 | $86,294,093 |
| May-16 2025 | $0.443676 | $0.441386 | $0.465445 | $0.441386 | $41,937,919 | $86,583,527 |
| May-15 2025 | $0.436171 | $0.436171 | $0.473012 | $0.473012 | $57,520,039 | $85,118,826 |
| May-14 2025 | $0.467394 | $0.464039 | $0.561416 | $0.549936 | $65,377,833 | $91,212,128 |
| May-13 2025 | $0.548827 | $0.47658 | $0.552422 | $0.511457 | $93,830,375 | $107,103,618 |
| May-12 2025 | $0.511667 | $0.490219 | $0.593537 | $0.534428 | $143,013,455 | $99,851,936 |
| May-11 2025 | $0.541856 | $0.457732 | $0.541856 | $0.46198 | $87,290,864 | $105,743,344 |
| May-10 2025 | $0.457246 | $0.435661 | $0.471972 | $0.471972 | $49,234,669 | $89,231,563 |
| May-09 2025 | $0.46597 | $0.455952 | $0.497065 | $0.455952 | $75,687,356 | $90,934,189 |
| May-08 2025 | $0.462384 | $0.377281 | $0.462567 | $0.377281 | $53,278,188 | $90,234,359 |