Nano (NANO)

Nano (NANO) Historical Prices History

Nano

NANO
$ 1.00 0.13 %
BTC Price
0.00010
24h Vol
$ 13.65 M
Market Cap
$ 133.82 M
Cur - Max Supply
133.25 M - 133.25 M
Date Open Close High Low
2020-02-16 00:00:00
Open $1.13 Close $1.12
$1.13 $1.12 $1.13 $1.12
2020-02-15 00:00:00
Open $1.13 Close $1.13
$1.13 $1.13 $1.18 $1.05
2020-02-14 00:00:00
Open $1.08 Close $1.13
$1.08 $1.13 $1.14 $1.08
2020-02-13 00:00:00
Open $1.14 Close $1.08
$1.14 $1.08 $1.15 $1.05
2020-02-12 00:00:00
Open $1.06 Close $1.15
$1.06 $1.15 $1.17 $1.06
2020-02-11 00:00:00
Open $0.99270000 Close $1.06
$0.99270000 $1.06 $1.13 $1.00
2020-02-10 00:00:00
Open $0.96820000 Close $0.98080000
$0.96820000 $0.98080000 $1.00 $0.92240000
2020-02-09 00:00:00
Open $0.91170000 Close $0.97380000
$0.91170000 $0.97380000 $1.00 $0.92170000
2020-02-08 00:00:00
Open $0.93620000 Close $0.91510000
$0.93620000 $0.91510000 $0.95050000 $0.90920000
2020-02-07 00:00:00
Open $0.97460000 Close $0.93120000
$0.97460000 $0.93120000 $1.02 $0.92510000
2020-02-06 00:00:00
Open $0.92380000 Close $0.97050000
$0.92380000 $0.97050000 $1.00 $0.92270000
2020-02-05 00:00:00
Open $0.87 Close $0.92570000
$0.87 $0.92570000 $0.97390000 $0.89
2020-02-04 00:00:00
Open $0.81 Close $0.89
$0.81 $0.89 $0.90 $0.80
2020-02-03 00:00:00
Open $0.83 Close $0.81
$0.83 $0.81 $0.84 $0.79
2020-02-02 00:00:00
Open $0.80 Close $0.85
$0.80 $0.85 $0.86 $0.80
2020-02-01 00:00:00
Open $0.78 Close $0.80
$0.78 $0.80 $0.81 $0.77
2020-01-31 00:00:00
Open $0.74 Close $0.78
$0.74 $0.78 $0.79 $0.73
2020-01-30 00:00:00
Open $0.72 Close $0.74
$0.72 $0.74 $0.76 $0.72
2020-01-29 00:00:00
Open $0.71 Close $0.71
$0.71 $0.71 $0.72 $0.69
2020-01-28 00:00:00
Open $0.69 Close $0.70
$0.69 $0.70 $0.71 $0.69
2020-01-27 00:00:00
Open $0.69 Close $0.69
$0.69 $0.69 $0.71 $0.68
2020-01-26 00:00:00
Open $0.67 Close $0.69
$0.67 $0.69 $0.69 $0.68
2020-01-25 00:00:00
Open $0.66 Close $0.67
$0.66 $0.67 $0.68 $0.65
2020-01-24 00:00:00
Open $0.67 Close $0.67
$0.67 $0.67 $0.68 $0.66
2020-01-23 00:00:00
Open $0.70 Close $0.68
$0.70 $0.68 $0.69 $0.66
2020-01-22 00:00:00
Open $0.69 Close $0.70
$0.69 $0.70 $0.71 $0.68
2020-01-21 00:00:00
Open $0.68 Close $0.69
$0.68 $0.69 $0.72 $0.68
2020-01-20 00:00:00
Open $0.68 Close $0.68
$0.68 $0.68 $0.68 $0.67
2020-01-19 00:00:00
Open $0.73 Close $0.68
$0.73 $0.68 $0.71 $0.67
2020-01-18 00:00:00
Open $0.74 Close $0.74
$0.74 $0.74 $0.76 $0.71
2020-01-17 00:00:00
Open $0.69 Close $0.74
$0.69 $0.74 $0.77 $0.70
2020-01-16 00:00:00
Open $0.69 Close $0.69
$0.69 $0.69 $0.69 $0.66
2020-01-15 00:00:00
Open $0.66 Close $0.70
$0.66 $0.70 $0.72 $0.66
2020-01-14 00:00:00
Open $0.62 Close $0.67
$0.62 $0.67 $0.68 $0.64
2020-01-13 00:00:00
Open $0.63 Close $0.63
$0.63 $0.63 $0.63 $0.62
2020-01-12 00:00:00
Open $0.63 Close $0.63
$0.63 $0.63 $0.64 $0.63
2020-01-11 00:00:00
Open $0.62 Close $0.64
$0.62 $0.64 $0.65 $0.61
2020-01-10 00:00:00
Open $0.62 Close $0.61
$0.62 $0.61 $0.64 $0.61
2020-01-09 00:00:00
Open $0.63 Close $0.61
$0.63 $0.61 $0.62 $0.60
2020-01-08 00:00:00
Open $0.65 Close $0.63
$0.65 $0.63 $0.64 $0.61
2020-01-07 00:00:00
Open $0.69 Close $0.69
$0.69 $0.69 $0.69 $0.69
2020-01-06 00:00:00
Open $0.66 Close $0.69
$0.66 $0.69 $0.72 $0.68
2020-01-05 00:00:00
Open $0.66 Close $0.66
$0.66 $0.66 $0.67 $0.65
2020-01-04 00:00:00
Open $0.66 Close $0.65
$0.66 $0.65 $0.67 $0.65
2020-01-03 00:00:00
Open $0.63 Close $0.66
$0.63 $0.66 $0.66 $0.65
2020-01-02 00:00:00
Open $0.67 Close $0.63
$0.67 $0.63 $0.65 $0.63
2020-01-01 00:00:00
Open $0.65 Close $0.67
$0.65 $0.67 $0.67 $0.65
2019-12-31 00:00:00
Open $0.68 Close $0.65
$0.68 $0.65 $0.68 $0.65
2019-12-30 00:00:00
Open $0.66 Close $0.68
$0.66 $0.68 $0.69 $0.65
2019-12-29 00:00:00
Open $0.65 Close $0.66
$0.65 $0.66 $0.67 $0.65
Nano News
New Tip Bot Could Introduce Nano (NANO) to 1.6B WhatsApp Users

New Tip Bot Could Introduce Nano (NANO) to 1.6B WhatsApp Users In brief: The Crypto communities on WhatsApp can now tip each other using the NANO. The tip bot provides an avenue for members of WhatsApp groups to reward each other on the messaging App. The tip bot ...

Nano (NANO) Purchases Are Now Easier via Brave Browser’s Crypto Widget

Nano (NANO) Purchases Are Now Easier via Brave Browser’s Crypto Widget In brief: The recent Brave browser update features the one of a kind Binance widget that simplifies crypto transactions. This widget allows crypto users to trade and manage their digital assets. Throu ...

Bitcoin SV, NANO endure market hiccups, while IOTA sails through

Bitcoin SV, NANO endure market hiccups, while IOTA sails through The crypto-market has stabilized after a period of volatility and Bitcoin has made a full recovery following the crash back in March. In fact, along with the world's largest crypto, other alts have al ...

XRP, IOTA ride Bitcoin's coat-tails as Nano continues to stutter

XRP, IOTA ride Bitcoin's coat-tails as Nano continues to stutter XRP, the second-largest altcoin in the market, hasn't had a great year. In fact, the popular altcoin's price performance has disappointed many in the community for a long time now. While Bitcoin's bre ...

Nano Dimension and Applied DNA Sciences among Tech gainers; Lizhi and and Borqs Technologies among losers

Nano Dimension and Applied DNA Sciences among Tech gainers; Lizhi and and Borqs Technologies among losers Gainers: Nano Dimension (NNDM) +31%. Applied DNA Sciences (APDN) +29%. Riot Blockchain (RIOT) +14%. Resonant (RESN) +11%. Plantronics (PLT) +11%.Losers: Lizhi (LIZI) -20%. Borqs Technologies (BRQS) -1 ...

o
Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer