Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NANO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.97 | -0.15 | -7.08% | 2.15 | 2.23 | 1.97 | 101,124 |
| May 02 2024 | 2.12 | 0.32 | 17.78% | 1.85 | 2.14 | 1.85 | 304,698 |
| May 01 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.80 | 1.72 | 17,872 |
| Apr 30 2024 | 1.75 | -0.10 | -5.41% | 1.85 | 1.85 | 1.75 | 37,460 |
| Apr 29 2024 | 1.85 | 0.08 | 4.52% | 1.85 | 1.89 | 1.81 | 71,460 |
| Apr 26 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 25 2024 | 1.77 | 0.08 | 4.73% | 1.70 | 1.78 | 1.70 | 57,723 |
| Apr 24 2024 | 1.69 | -0.04 | -2.31% | 1.73 | 1.73 | 1.69 | 11,130 |
| Apr 23 2024 | 1.73 | 0.11 | 6.79% | 1.65 | 1.73 | 1.64 | 20,943 |
| Apr 22 2024 | 1.62 | -0.04 | -2.41% | 1.64 | 1.65 | 1.62 | 40,422 |
| Apr 19 2024 | 1.66 | -0.03 | -1.78% | 1.71 | 1.71 | 1.63 | 28,270 |
| Apr 18 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.70 | 1.66 | 31,643 |
| Apr 17 2024 | 1.68 | -0.02 | -1.18% | 1.73 | 1.73 | 1.66 | 43,058 |
| Apr 16 2024 | 1.70 | 0.07 | 4.29% | 1.65 | 1.75 | 1.65 | 47,247 |
| Apr 15 2024 | 1.63 | -0.02 | -1.21% | 1.65 | 1.65 | 1.58 | 64,889 |
| Apr 12 2024 | 1.65 | 0.02 | 1.23% | 1.63 | 1.65 | 1.60 | 49,770 |
| Apr 11 2024 | 1.63 | -0.07 | -4.12% | 1.68 | 1.68 | 1.61 | 97,259 |
| Apr 10 2024 | 1.70 | -0.07 | -3.95% | 1.79 | 1.79 | 1.68 | 53,648 |
| Apr 09 2024 | 1.77 | 0.08 | 4.73% | 1.68 | 1.77 | 1.68 | 54,506 |
| Apr 08 2024 | 1.69 | -0.09 | -5.06% | 1.76 | 1.76 | 1.69 | 78,924 |
| Apr 05 2024 | 1.78 | -0.01 | -0.56% | 1.80 | 1.80 | 1.72 | 64,075 |
| Apr 04 2024 | 1.79 | -0.01 | -0.56% | 1.82 | 1.82 | 1.70 | 122,262 |
| Apr 03 2024 | 1.80 | 0.04 | 2.27% | 1.77 | 1.80 | 1.73 | 78,017 |
| Apr 02 2024 | 1.76 | -0.08 | -4.35% | 1.78 | 1.83 | 1.76 | 73,409 |
| Apr 01 2024 | 1.84 | 0.11 | 6.36% | 1.70 | 1.87 | 1.70 | 69,144 |
| Mar 28 2024 | 1.73 | -0.02 | -1.14% | 1.74 | 1.75 | 1.71 | 28,083 |
| Mar 27 2024 | 1.75 | 0.03 | 1.74% | 1.73 | 1.75 | 1.71 | 14,514 |
| Mar 26 2024 | 1.72 | 0.02 | 1.18% | 1.69 | 1.73 | 1.66 | 37,358 |
| Mar 25 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.77 | 1.70 | 71,266 |
| Mar 22 2024 | 1.74 | 0.03 | 1.75% | 1.69 | 1.82 | 1.67 | 68,440 |
| Mar 21 2024 | 1.71 | -0.03 | -1.72% | 1.74 | 1.75 | 1.69 | 43,373 |
| Mar 20 2024 | 1.74 | -0.06 | -3.33% | 1.75 | 1.81 | 1.73 | 54,617 |
| Mar 19 2024 | 1.80 | 0.06 | 3.45% | 1.75 | 1.80 | 1.74 | 20,908 |
| Mar 18 2024 | 1.74 | 0.02 | 1.16% | 1.74 | 1.75 | 1.70 | 21,440 |
| Mar 15 2024 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 1.67 | 43,503 |
| Mar 14 2024 | 1.71 | 0.03 | 1.79% | 1.67 | 1.73 | 1.65 | 30,287 |
| Mar 13 2024 | 1.68 | 0.04 | 2.44% | 1.63 | 1.71 | 1.63 | 28,371 |
| Mar 12 2024 | 1.64 | -0.03 | -1.80% | 1.64 | 1.66 | 1.63 | 24,092 |
| Mar 11 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.67 | 1.60 | 30,285 |
| Mar 08 2024 | 1.65 | -0.14 | -7.82% | 1.80 | 1.80 | 1.60 | 186,710 |
| Mar 07 2024 | 1.79 | -0.12 | -6.28% | 1.89 | 1.92 | 1.76 | 54,500 |
| Mar 06 2024 | 1.91 | 0.01 | 0.53% | 1.88 | 1.94 | 1.87 | 61,454 |
| Mar 05 2024 | 1.90 | -0.04 | -2.06% | 1.91 | 1.95 | 1.88 | 66,112 |
| Mar 04 2024 | 1.94 | 0.01 | 0.52% | 2.01 | 2.01 | 1.89 | 123,444 |
| Mar 01 2024 | 1.93 | 0.20 | 11.56% | 1.81 | 2.11 | 1.79 | 282,969 |
| Feb 29 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.78 | 1.72 | 38,319 |
| Feb 28 2024 | 1.73 | 0.05 | 2.98% | 1.70 | 1.74 | 1.67 | 32,482 |
| Feb 27 2024 | 1.68 | 0.06 | 3.70% | 1.70 | 1.70 | 1.66 | 26,353 |
| Feb 26 2024 | 1.62 | 0.03 | 1.89% | 1.60 | 1.70 | 1.57 | 72,120 |
| Feb 23 2024 | 1.59 | 0.04 | 2.58% | 1.54 | 1.62 | 1.52 | 61,311 |
| Feb 22 2024 | 1.55 | -0.06 | -3.73% | 1.62 | 1.62 | 1.55 | 57,311 |
| Feb 21 2024 | 1.61 | 0.01 | 0.63% | 1.65 | 1.65 | 1.57 | 25,977 |
| Feb 20 2024 | 1.60 | -0.08 | -4.76% | 1.69 | 1.69 | 1.55 | 111,331 |
| Feb 16 2024 | 1.68 | -0.03 | -1.75% | 1.68 | 1.72 | 1.66 | 57,778 |
| Feb 15 2024 | 1.71 | 0.07 | 4.27% | 1.62 | 1.74 | 1.61 | 90,468 |
| Feb 14 2024 | 1.64 | -0.07 | -4.09% | 1.71 | 1.73 | 1.61 | 47,540 |
| Feb 13 2024 | 1.71 | -0.05 | -2.84% | 1.68 | 1.72 | 1.67 | 48,211 |
| Feb 12 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.80 | 1.74 | 29,992 |
| Feb 09 2024 | 1.76 | 0.04 | 2.33% | 1.68 | 1.76 | 1.66 | 63,470 |
| Feb 08 2024 | 1.72 | -0.03 | -1.71% | 1.73 | 1.73 | 1.66 | 116,071 |
| Feb 07 2024 | 1.75 | -0.04 | -2.23% | 1.77 | 1.78 | 1.75 | 40,350 |
| Feb 06 2024 | 1.79 | 0.02 | 1.13% | 1.79 | 1.84 | 1.77 | 54,710 |
| Feb 05 2024 | 1.77 | -0.06 | -3.28% | 1.83 | 1.83 | 1.74 | 72,351 |
