Nano USD (XNO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:40PM UTC. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.1514 | 1.1851 | 1.1033 | 1.1036 | 1.1036 | 3,339,755 |
| May 09, 2024 | 1.1504 | 1.1608 | 1.1049 | 1.1506 | 1.1506 | 3,260,229 |
| May 08, 2024 | 1.2087 | 1.2105 | 1.1490 | 1.1504 | 1.1504 | 3,761,139 |
| May 07, 2024 | 1.2580 | 1.3000 | 1.2025 | 1.2087 | 1.2087 | 3,687,255 |
| May 06, 2024 | 1.2518 | 1.3274 | 1.2337 | 1.2580 | 1.2580 | 3,713,696 |
| May 05, 2024 | 1.2553 | 1.2709 | 1.2205 | 1.2518 | 1.2518 | 2,725,204 |
| May 04, 2024 | 1.1882 | 1.2879 | 1.1832 | 1.2553 | 1.2553 | 3,948,410 |
| May 03, 2024 | 1.1162 | 1.2095 | 1.1032 | 1.1882 | 1.1882 | 3,689,891 |
| May 02, 2024 | 1.0677 | 1.1275 | 1.0310 | 1.1162 | 1.1162 | 2,494,979 |
| May 01, 2024 | 1.1320 | 1.1483 | 1.0046 | 1.0677 | 1.0677 | 3,885,964 |
| Apr 30, 2024 | 1.2116 | 1.2185 | 1.0742 | 1.1320 | 1.1320 | 3,693,721 |
| Apr 29, 2024 | 1.1777 | 1.2850 | 1.1435 | 1.2116 | 1.2116 | 7,392,212 |
| Apr 28, 2024 | 1.1701 | 1.2068 | 1.1685 | 1.1777 | 1.1777 | 3,083,025 |
| Apr 27, 2024 | 1.1481 | 1.1798 | 1.1178 | 1.1701 | 1.1701 | 2,997,498 |
| Apr 26, 2024 | 1.2004 | 1.2012 | 1.1231 | 1.1481 | 1.1481 | 3,206,519 |
| Apr 25, 2024 | 1.1807 | 1.2156 | 1.1324 | 1.2004 | 1.2004 | 4,384,020 |
| Apr 24, 2024 | 1.2583 | 1.3020 | 1.1677 | 1.1806 | 1.1806 | 4,249,533 |
| Apr 23, 2024 | 1.2514 | 1.2676 | 1.2355 | 1.2583 | 1.2583 | 3,045,696 |
| Apr 22, 2024 | 1.2172 | 1.2761 | 1.2077 | 1.2514 | 1.2514 | 4,223,181 |
| Apr 21, 2024 | 1.1891 | 1.2401 | 1.1794 | 1.2172 | 1.2172 | 3,799,160 |
| Apr 20, 2024 | 1.0658 | 1.2026 | 1.0587 | 1.1891 | 1.1891 | 5,819,701 |
| Apr 19, 2024 | 1.0473 | 1.0960 | 0.9919 | 1.0658 | 1.0658 | 4,215,636 |
| Apr 18, 2024 | 1.0486 | 1.0926 | 1.0253 | 1.0473 | 1.0473 | 3,615,609 |
| Apr 17, 2024 | 1.0297 | 1.0857 | 0.9757 | 1.0489 | 1.0489 | 6,028,757 |
| Apr 16, 2024 | 1.0195 | 1.0504 | 0.9829 | 1.0298 | 1.0298 | 3,707,068 |
| Apr 15, 2024 | 1.1020 | 1.1265 | 0.9972 | 1.0195 | 1.0195 | 3,559,533 |
| Apr 14, 2024 | 1.0237 | 1.1146 | 0.9741 | 1.1020 | 1.1020 | 3,731,451 |
| Apr 13, 2024 | 1.1876 | 1.2168 | 0.9470 | 1.0237 | 1.0237 | 4,587,780 |
| Apr 12, 2024 | 1.3471 | 1.3740 | 1.1423 | 1.1859 | 1.1859 | 5,438,071 |
| Apr 11, 2024 | 1.3999 | 1.4068 | 1.3248 | 1.3471 | 1.3471 | 3,560,338 |
| Apr 10, 2024 | 1.4622 | 1.4780 | 1.3562 | 1.3999 | 1.3999 | 4,628,547 |
| Apr 09, 2024 | 1.5504 | 1.5653 | 1.4594 | 1.4622 | 1.4622 | 3,392,400 |
| Apr 08, 2024 | 1.5084 | 1.5702 | 1.4759 | 1.5504 | 1.5504 | 4,160,518 |
| Apr 07, 2024 | 1.4085 | 1.5156 | 1.4049 | 1.5090 | 1.5090 | 4,407,056 |
| Apr 06, 2024 | 1.3846 | 1.4173 | 1.3752 | 1.4085 | 1.4085 | 2,691,700 |
| Apr 05, 2024 | 1.4202 | 1.4202 | 1.3316 | 1.3859 | 1.3859 | 3,576,233 |
| Apr 04, 2024 | 1.3297 | 1.5556 | 1.3156 | 1.4202 | 1.4202 | 7,077,169 |
| Apr 03, 2024 | 1.3585 | 1.3928 | 1.3137 | 1.3297 | 1.3297 | 3,641,189 |
| Apr 02, 2024 | 1.5035 | 1.5040 | 1.3448 | 1.3585 | 1.3585 | 4,547,978 |
| Apr 01, 2024 | 1.6222 | 1.6276 | 1.4730 | 1.5035 | 1.5035 | 3,606,433 |
| Mar 31, 2024 | 1.5604 | 1.6297 | 1.5525 | 1.6242 | 1.6242 | 2,913,354 |
| Mar 30, 2024 | 1.6461 | 1.6603 | 1.5473 | 1.5622 | 1.5622 | 3,424,418 |
| Mar 29, 2024 | 1.6617 | 1.6712 | 1.6271 | 1.6461 | 1.6461 | 2,990,210 |
| Mar 28, 2024 | 1.6681 | 1.7583 | 1.6462 | 1.6617 | 1.6617 | 4,833,459 |
| Mar 27, 2024 | 1.7063 | 1.7176 | 1.6543 | 1.6677 | 1.6677 | 3,773,629 |
| Mar 26, 2024 | 1.7223 | 1.7884 | 1.7026 | 1.7063 | 1.7063 | 4,082,735 |
| Mar 25, 2024 | 1.6492 | 1.7504 | 1.6446 | 1.7223 | 1.7223 | 4,036,929 |
| Mar 24, 2024 | 1.5460 | 1.6801 | 1.5369 | 1.6482 | 1.6482 | 3,874,881 |
| Mar 23, 2024 | 1.5140 | 1.5949 | 1.5140 | 1.5460 | 1.5460 | 3,383,086 |
| Mar 22, 2024 | 1.5112 | 1.5632 | 1.4642 | 1.5140 | 1.5140 | 3,521,254 |
| Mar 21, 2024 | 1.5278 | 1.5648 | 1.4803 | 1.5112 | 1.5112 | 4,261,938 |
| Mar 20, 2024 | 1.4418 | 1.5342 | 1.3924 | 1.5278 | 1.5278 | 4,798,355 |
| Mar 19, 2024 | 1.5902 | 1.6002 | 1.3836 | 1.4419 | 1.4419 | 5,642,274 |
| Mar 18, 2024 | 1.6834 | 1.6960 | 1.5372 | 1.5902 | 1.5902 | 4,486,776 |
| Mar 17, 2024 | 1.5500 | 1.7100 | 1.5137 | 1.6829 | 1.6829 | 5,067,686 |
| Mar 16, 2024 | 1.6998 | 1.7434 | 1.5162 | 1.5500 | 1.5500 | 5,446,190 |
| Mar 15, 2024 | 1.7586 | 1.7837 | 1.6267 | 1.6998 | 1.6998 | 6,949,016 |
| Mar 14, 2024 | 1.8477 | 1.8732 | 1.6568 | 1.7598 | 1.7598 | 7,618,455 |
| Mar 13, 2024 | 1.7467 | 1.8911 | 1.7328 | 1.8477 | 1.8477 | 7,951,087 |
| Mar 12, 2024 | 1.6442 | 1.9138 | 1.6356 | 1.7467 | 1.7467 | 15,602,019 |
| Mar 11, 2024 | 1.6612 | 1.6748 | 1.5767 | 1.6442 | 1.6442 | 5,524,098 |
| Mar 10, 2024 | 1.5686 | 1.7184 | 1.5517 | 1.6612 | 1.6612 | 8,497,659 |
| Mar 09, 2024 | 1.5157 | 1.5824 | 1.4993 | 1.5686 | 1.5686 | 4,294,945 |
| Mar 08, 2024 | 1.4737 | 1.5178 | 1.4419 | 1.5157 | 1.5157 | 4,288,392 |
| Mar 07, 2024 | 1.4445 | 1.4824 | 1.3881 | 1.4737 | 1.4737 | 3,516,880 |
| Mar 06, 2024 | 1.3595 | 1.4828 | 1.3075 | 1.4445 | 1.4445 | 5,241,284 |
| Mar 05, 2024 | 1.4354 | 1.4921 | 1.2690 | 1.3596 | 1.3596 | 7,727,312 |
| Mar 04, 2024 | 1.4866 | 1.5074 | 1.3864 | 1.4373 | 1.4373 | 5,966,053 |
| Mar 03, 2024 | 1.5441 | 1.5469 | 1.4079 | 1.4866 | 1.4866 | 4,944,716 |
| Mar 02, 2024 | 1.4818 | 1.5499 | 1.4662 | 1.5444 | 1.5444 | 4,611,394 |
| Mar 01, 2024 | 1.4057 | 1.4956 | 1.3770 | 1.4846 | 1.4846 | 5,999,016 |
| Feb 29, 2024 | 1.3093 | 1.5770 | 1.3086 | 1.4031 | 1.4031 | 13,209,405 |
| Feb 28, 2024 | 1.2149 | 1.3290 | 1.1821 | 1.3081 | 1.3081 | 6,392,676 |
| Feb 27, 2024 | 1.1608 | 1.2343 | 1.1608 | 1.2151 | 1.2151 | 4,065,642 |
| Feb 26, 2024 | 1.1660 | 1.2017 | 1.1074 | 1.1608 | 1.1608 | 3,858,355 |
| Feb 25, 2024 | 1.1828 | 1.1833 | 1.1366 | 1.1656 | 1.1656 | 2,447,164 |
| Feb 24, 2024 | 1.1487 | 1.1941 | 1.1450 | 1.1828 | 1.1828 | 2,095,093 |
| Feb 23, 2024 | 1.1961 | 1.2118 | 1.1483 | 1.1484 | 1.1484 | 2,229,658 |
| Feb 22, 2024 | 1.2432 | 1.2766 | 1.1951 | 1.1969 | 1.1969 | 3,106,404 |
| Feb 21, 2024 | 1.2893 | 1.3013 | 1.2216 | 1.2443 | 1.2443 | 2,193,080 |
| Feb 20, 2024 | 1.3371 | 1.3434 | 1.2501 | 1.2891 | 1.2891 | 3,061,767 |
| Feb 19, 2024 | 1.3433 | 1.3487 | 1.3023 | 1.3371 | 1.3371 | 2,400,684 |
| Feb 18, 2024 | 1.2698 | 1.3753 | 1.2644 | 1.3424 | 1.3424 | 4,047,129 |
| Feb 17, 2024 | 1.2812 | 1.2838 | 1.2155 | 1.2698 | 1.2698 | 2,126,006 |
| Feb 16, 2024 | 1.2452 | 1.2867 | 1.2194 | 1.2795 | 1.2795 | 2,993,825 |
| Feb 15, 2024 | 1.2242 | 1.2766 | 1.2116 | 1.2475 | 1.2475 | 3,394,885 |
| Feb 14, 2024 | 1.1991 | 1.2288 | 1.1627 | 1.2196 | 1.2196 | 2,457,268 |
| Feb 13, 2024 | 1.1770 | 1.2002 | 1.1546 | 1.1975 | 1.1975 | 2,631,057 |
| Feb 12, 2024 | 1.1533 | 1.1839 | 1.1329 | 1.1777 | 1.1777 | 2,277,650 |
| Feb 11, 2024 | 1.1626 | 1.1947 | 1.1454 | 1.1516 | 1.1516 | 2,364,756 |
| Feb 10, 2024 | 1.1406 | 1.1812 | 1.1302 | 1.1615 | 1.1615 | 2,183,209 |
| Feb 09, 2024 | 1.1095 | 1.1607 | 1.1050 | 1.1409 | 1.1409 | 2,386,572 |
| Feb 08, 2024 | 1.1197 | 1.1239 | 1.0972 | 1.1092 | 1.1092 | 1,607,320 |
| Feb 07, 2024 | 1.0862 | 1.1305 | 1.0850 | 1.1205 | 1.1205 | 1,768,528 |
| Feb 06, 2024 | 1.0806 | 1.0884 | 1.0658 | 1.0863 | 1.0863 | 1,321,120 |
| Feb 05, 2024 | 1.0790 | 1.0946 | 1.0680 | 1.0803 | 1.0803 | 1,452,466 |
| Feb 04, 2024 | 1.1127 | 1.1145 | 1.0698 | 1.0789 | 1.0789 | 1,583,712 |
| Feb 03, 2024 | 1.1285 | 1.1288 | 1.1123 | 1.1127 | 1.1127 | 2,269,905 |
| Feb 02, 2024 | 1.1243 | 1.1416 | 1.1172 | 1.1281 | 1.1281 | 2,276,074 |
| Feb 01, 2024 | 1.1319 | 1.1348 | 1.1141 | 1.1238 | 1.1238 | 2,345,404 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.