- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Nano (XNO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 1.049 | 1.093 | 1.025 | 1.047 | 3,615,608.68 | 139,547,683.92 |
| 4/17/24 | 1.03 | 1.086 | 0.976 | 1.049 | 6,028,757.26 | 139,725,279.59 |
| 4/16/24 | 1.02 | 1.05 | 0.983 | 1.03 | 3,707,068.19 | 137,211,931.96 |
| 4/15/24 | 1.102 | 1.126 | 0.997 | 1.02 | 3,559,532.96 | 135,852,501.17 |
| 4/14/24 | 1.024 | 1.115 | 0.974 | 1.102 | 3,731,451.02 | 146,840,204.14 |
| 4/13/24 | 1.188 | 1.217 | 0.947 | 1.024 | 4,587,779.73 | 136,406,421.77 |
| 4/12/24 | 1.347 | 1.374 | 1.142 | 1.186 | 5,438,070.71 | 158,244,890.52 |
| 4/11/24 | 1.4 | 1.407 | 1.325 | 1.347 | 3,560,337.57 | 179,505,364.43 |
| 4/10/24 | 1.462 | 1.478 | 1.356 | 1.4 | 4,628,547.05 | 186,530,914.95 |
| 4/9/24 | 1.55 | 1.565 | 1.459 | 1.462 | 3,392,399.88 | 194,836,269.62 |
| 4/8/24 | 1.508 | 1.57 | 1.476 | 1.55 | 4,160,517.75 | 206,590,429.54 |
| 4/7/24 | 1.409 | 1.516 | 1.405 | 1.509 | 4,407,055.69 | 200,991,140.39 |
| 4/6/24 | 1.385 | 1.417 | 1.375 | 1.409 | 2,691,699.93 | 187,683,748.63 |
| 4/5/24 | 1.42 | 1.42 | 1.332 | 1.386 | 3,576,233.29 | 184,495,128.26 |
| 4/4/24 | 1.33 | 1.556 | 1.316 | 1.42 | 7,077,168.67 | 189,240,127.37 |
| 4/3/24 | 1.359 | 1.393 | 1.314 | 1.33 | 3,641,188.87 | 177,177,256.25 |
| 4/2/24 | 1.503 | 1.504 | 1.345 | 1.359 | 4,547,977.74 | 181,018,877.78 |
| 4/1/24 | 1.622 | 1.628 | 1.473 | 1.503 | 3,606,432.64 | 200,335,530.78 |
| 3/31/24 | 1.56 | 1.63 | 1.552 | 1.624 | 2,913,353.9 | 216,159,577.33 |
| 3/30/24 | 1.646 | 1.66 | 1.547 | 1.562 | 3,424,418.04 | 207,920,740.71 |
| 3/29/24 | 1.662 | 1.671 | 1.627 | 1.646 | 2,990,209.61 | 219,341,746.58 |
| 3/28/24 | 1.668 | 1.758 | 1.646 | 1.662 | 4,833,459.42 | 221,418,878.92 |
| 3/27/24 | 1.706 | 1.718 | 1.654 | 1.668 | 3,773,628.53 | 222,276,605.55 |
| 3/26/24 | 1.722 | 1.788 | 1.703 | 1.706 | 4,082,735.37 | 227,365,562.62 |
| 3/25/24 | 1.649 | 1.75 | 1.645 | 1.722 | 4,036,929.2 | 229,486,974.97 |
| 3/24/24 | 1.546 | 1.68 | 1.537 | 1.648 | 3,874,881.14 | 219,755,591.86 |
| 3/23/24 | 1.514 | 1.595 | 1.514 | 1.546 | 3,383,085.75 | 206,006,659.45 |
| 3/22/24 | 1.511 | 1.563 | 1.464 | 1.514 | 3,521,253.83 | 201,731,375.03 |
| 3/21/24 | 1.528 | 1.565 | 1.48 | 1.511 | 4,261,937.52 | 201,369,982.21 |
| 3/20/24 | 1.442 | 1.534 | 1.392 | 1.528 | 4,798,354.76 | 203,576,159.37 |
| 3/19/24 | 1.59 | 1.6 | 1.384 | 1.442 | 5,642,273.75 | 192,115,717.91 |
| 3/18/24 | 1.683 | 1.696 | 1.537 | 1.59 | 4,486,776.46 | 211,891,130.17 |
| 3/17/24 | 1.55 | 1.71 | 1.514 | 1.683 | 5,067,686.12 | 224,312,113.77 |
| 3/16/24 | 1.7 | 1.743 | 1.516 | 1.55 | 5,446,190.43 | 206,529,193.69 |
| 3/15/24 | 1.759 | 1.784 | 1.627 | 1.7 | 6,949,016.23 | 226,500,281.72 |
| 3/14/24 | 1.848 | 1.873 | 1.657 | 1.76 | 7,618,455.06 | 234,330,706 |
| 3/13/24 | 1.747 | 1.891 | 1.733 | 1.848 | 7,951,086.58 | 246,198,646.61 |
| 3/12/24 | 1.644 | 1.914 | 1.636 | 1.747 | 15,602,018.79 | 232,741,815.89 |
| 3/11/24 | 1.661 | 1.675 | 1.577 | 1.644 | 5,524,097.59 | 219,080,643.41 |
| 3/10/24 | 1.569 | 1.718 | 1.552 | 1.661 | 8,497,659.08 | 221,347,823.06 |
| 3/9/24 | 1.516 | 1.582 | 1.499 | 1.569 | 4,294,945.1 | 209,013,054.87 |
| 3/8/24 | 1.474 | 1.518 | 1.442 | 1.516 | 4,288,391.65 | 201,968,224.01 |
| 3/7/24 | 1.444 | 1.482 | 1.388 | 1.474 | 3,516,879.85 | 196,368,381.09 |
| 3/6/24 | 1.36 | 1.483 | 1.308 | 1.444 | 5,241,283.55 | 192,476,508.66 |
| 3/5/24 | 1.435 | 1.492 | 1.269 | 1.36 | 7,727,311.72 | 181,156,482.92 |
| 3/4/24 | 1.487 | 1.507 | 1.386 | 1.437 | 5,966,052.8 | 191,524,037.48 |
| 3/3/24 | 1.544 | 1.547 | 1.408 | 1.487 | 4,944,715.81 | 198,082,455.36 |
| 3/2/24 | 1.482 | 1.55 | 1.466 | 1.544 | 4,611,393.8 | 205,785,793.98 |
| 3/1/24 | 1.406 | 1.496 | 1.377 | 1.485 | 5,999,016.45 | 197,826,323.6 |
| 2/29/24 | 1.309 | 1.577 | 1.309 | 1.403 | 13,209,404.52 | 186,962,884.15 |
| 2/28/24 | 1.215 | 1.329 | 1.182 | 1.308 | 6,392,675.83 | 174,300,702 |
| 2/27/24 | 1.161 | 1.234 | 1.161 | 1.215 | 4,065,642.06 | 161,909,762.51 |
| 2/26/24 | 1.166 | 1.202 | 1.107 | 1.161 | 3,858,355.13 | 154,681,172.57 |
| 2/25/24 | 1.183 | 1.183 | 1.137 | 1.166 | 2,447,163.94 | 155,308,599.76 |
| 2/24/24 | 1.149 | 1.194 | 1.145 | 1.183 | 2,095,093.14 | 157,610,885.55 |
| 2/23/24 | 1.196 | 1.212 | 1.148 | 1.148 | 2,229,657.67 | 153,018,994.59 |
| 2/22/24 | 1.243 | 1.277 | 1.195 | 1.197 | 3,106,403.5 | 159,487,599.35 |
| 2/21/24 | 1.289 | 1.301 | 1.222 | 1.244 | 2,193,079.77 | 165,799,441.73 |
| 2/20/24 | 1.337 | 1.343 | 1.25 | 1.289 | 3,061,766.76 | 171,770,830.33 |
| 2/19/24 | 1.343 | 1.349 | 1.302 | 1.337 | 2,400,684.45 | 178,163,487.7 |
| 2/18/24 | 1.27 | 1.375 | 1.264 | 1.342 | 4,047,128.98 | 178,866,928.35 |
| 2/17/24 | 1.281 | 1.284 | 1.216 | 1.27 | 2,126,005.79 | 169,199,660.68 |
| 2/16/24 | 1.245 | 1.287 | 1.219 | 1.279 | 2,993,825.28 | 170,487,813.87 |
| 2/15/24 | 1.224 | 1.277 | 1.212 | 1.247 | 3,394,885.4 | 166,226,168.43 |
| 2/14/24 | 1.199 | 1.229 | 1.163 | 1.22 | 2,457,267.61 | 162,513,441.54 |
| 2/13/24 | 1.177 | 1.2 | 1.155 | 1.198 | 2,631,056.93 | 159,567,242.15 |
| 2/12/24 | 1.153 | 1.184 | 1.133 | 1.178 | 2,277,650.41 | 156,920,458.64 |
| 2/11/24 | 1.163 | 1.195 | 1.145 | 1.152 | 2,364,756.49 | 153,451,197.6 |
| 2/10/24 | 1.141 | 1.181 | 1.13 | 1.161 | 2,183,209.26 | 154,765,492.87 |
| 2/9/24 | 1.11 | 1.161 | 1.105 | 1.141 | 2,386,571.5 | 152,020,858.54 |
| 2/8/24 | 1.12 | 1.124 | 1.097 | 1.109 | 1,607,319.99 | 147,794,447.83 |
| 2/7/24 | 1.086 | 1.13 | 1.085 | 1.121 | 1,768,528.09 | 149,307,426.71 |
| 2/6/24 | 1.081 | 1.088 | 1.066 | 1.086 | 1,321,120 | 144,743,463.56 |
| 2/5/24 | 1.079 | 1.095 | 1.068 | 1.08 | 1,452,465.51 | 143,947,927.1 |
| 2/4/24 | 1.113 | 1.114 | 1.07 | 1.079 | 1,583,711.81 | 143,764,481.95 |
| 2/3/24 | 1.128 | 1.129 | 1.112 | 1.113 | 2,269,905.3 | 148,261,373.15 |
| 2/2/24 | 1.124 | 1.142 | 1.117 | 1.128 | 2,276,073.92 | 150,318,187.57 |
| 2/1/24 | 1.132 | 1.135 | 1.114 | 1.124 | 2,345,404.29 | 149,749,941.6 |
| 1/31/24 | 1.148 | 1.167 | 1.116 | 1.132 | 2,484,664.72 | 150,881,754.25 |
| 1/30/24 | 1.178 | 1.183 | 1.144 | 1.147 | 2,564,184.61 | 152,876,462.84 |
| 1/29/24 | 1.128 | 1.194 | 1.123 | 1.177 | 5,203,494.17 | 156,831,694.11 |
| 1/28/24 | 1.118 | 1.144 | 1.112 | 1.128 | 2,681,225.91 | 150,358,285.82 |
| 1/27/24 | 1.123 | 1.135 | 1.113 | 1.117 | 2,254,886.69 | 148,814,123.72 |
| 1/26/24 | 1.094 | 1.138 | 1.09 | 1.123 | 2,813,599.96 | 149,680,603.73 |
| 1/25/24 | 1.089 | 1.095 | 1.063 | 1.094 | 2,520,434.06 | 145,832,812.53 |
| 1/24/24 | 1.069 | 1.1 | 1.055 | 1.089 | 3,669,455.09 | 145,140,628.85 |
| 1/23/24 | 1.112 | 1.14 | 1.043 | 1.069 | 3,986,271.78 | 142,424,768.03 |
| 1/22/24 | 1.179 | 1.295 | 1.112 | 1.112 | 8,300,795.59 | 148,133,600.54 |
| 1/21/24 | 1.098 | 1.235 | 1.09 | 1.179 | 6,180,483.14 | 157,100,617.21 |
| 1/20/24 | 1.084 | 1.277 | 1.079 | 1.097 | 7,611,264.55 | 146,162,819.48 |
