- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Nano (NANO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/11/21 | 6.06 | 6.145 | 5.812 | 5.846 | 34,174,003.82 | 778,905,441.53 |
| 4/10/21 | 6.184 | 6.277 | 5.862 | 6.059 | 55,933,377.12 | 807,413,425.53 |
| 4/9/21 | 5.844 | 6.427 | 5.761 | 6.166 | 62,893,271.05 | 821,647,370.19 |
| 4/8/21 | 5.26 | 6.021 | 5.217 | 5.839 | 56,916,612.71 | 777,973,320.16 |
| 4/7/21 | 5.764 | 6.247 | 5.133 | 5.284 | 60,798,638.11 | 704,142,228.82 |
| 4/6/21 | 5.702 | 5.918 | 5.418 | 5.764 | 52,421,889.7 | 768,004,423.83 |
| 4/5/21 | 5.414 | 5.872 | 5.229 | 5.686 | 60,993,913.03 | 757,689,662.02 |
| 4/4/21 | 5.044 | 5.454 | 4.968 | 5.414 | 40,563,250.6 | 721,401,182.36 |
| 4/3/21 | 5.128 | 5.79 | 5.037 | 5.045 | 80,590,651.54 | 672,284,270.54 |
| 4/2/21 | 5.124 | 5.244 | 5.029 | 5.121 | 47,583,919.21 | 682,430,115.65 |
| 4/1/21 | 5.217 | 5.302 | 4.973 | 5.125 | 47,389,691.88 | 682,847,509.54 |
| 3/31/21 | 4.869 | 5.523 | 4.653 | 5.216 | 108,026,744.11 | 694,983,991.57 |
| 3/30/21 | 4.789 | 4.972 | 4.739 | 4.868 | 36,976,507.11 | 648,669,555.57 |
| 3/29/21 | 4.544 | 4.934 | 4.476 | 4.79 | 39,685,055.08 | 638,232,323.62 |
| 3/28/21 | 4.468 | 4.735 | 4.372 | 4.545 | 35,186,522.95 | 605,611,864.15 |
| 3/27/21 | 4.478 | 4.547 | 4.416 | 4.469 | 31,052,075.62 | 595,506,566.82 |
| 3/26/21 | 4.171 | 4.534 | 4.165 | 4.482 | 32,274,545.31 | 597,182,537.47 |
| 3/25/21 | 4.532 | 4.559 | 4.135 | 4.172 | 38,878,091.59 | 555,846,363.1 |
| 3/24/21 | 4.876 | 5.091 | 4.534 | 4.534 | 32,443,211.63 | 604,097,726.58 |
| 3/23/21 | 4.779 | 5.06 | 4.66 | 4.875 | 34,438,523.75 | 649,642,527.27 |
| 3/22/21 | 5.004 | 5.24 | 4.724 | 4.779 | 43,871,825.55 | 636,747,134.66 |
| 3/21/21 | 5.07 | 5.125 | 4.881 | 4.999 | 30,922,830.03 | 666,125,008.99 |
| 3/20/21 | 5.107 | 5.378 | 5.071 | 5.071 | 30,155,356.28 | 675,741,855.58 |
| 3/19/21 | 5.038 | 5.243 | 4.947 | 5.109 | 25,403,981.91 | 680,738,462.45 |
| 3/18/21 | 5.193 | 5.279 | 4.785 | 5.038 | 32,883,703.02 | 671,282,448.37 |
| 3/17/21 | 4.961 | 5.22 | 4.819 | 5.194 | 32,243,078.86 | 692,112,487.7 |
| 3/16/21 | 4.935 | 5.027 | 4.709 | 4.96 | 30,091,316.62 | 660,967,320.69 |
| 3/15/21 | 5.056 | 5.21 | 4.715 | 4.933 | 35,965,692.66 | 657,330,652.41 |
| 3/14/21 | 5.347 | 5.397 | 4.99 | 5.055 | 29,459,632.42 | 673,540,102.31 |
| 3/13/21 | 5.063 | 5.422 | 4.965 | 5.353 | 30,639,750.68 | 713,217,682.48 |
| 3/12/21 | 5.508 | 5.521 | 4.912 | 5.065 | 60,036,015.23 | 674,937,545.82 |
| 3/11/21 | 5.652 | 5.704 | 5.263 | 5.505 | 54,022,153.9 | 733,564,116.94 |
| 3/10/21 | 5.917 | 5.973 | 5.523 | 5.653 | 40,779,604.92 | 753,290,566.95 |
| 3/9/21 | 5.754 | 6.25 | 5.63 | 5.918 | 79,101,140.63 | 788,539,230.69 |
| 3/8/21 | 5.199 | 5.778 | 5.072 | 5.754 | 50,647,994.37 | 766,746,024.54 |
| 3/7/21 | 5.115 | 5.304 | 5.1 | 5.205 | 26,578,638.03 | 693,581,623.19 |
| 3/6/21 | 5.162 | 5.217 | 5.016 | 5.115 | 21,049,099.2 | 681,588,443.95 |
| 3/5/21 | 5.134 | 5.393 | 4.813 | 5.166 | 31,899,517.86 | 688,386,502.72 |
| 3/4/21 | 5.415 | 5.664 | 4.961 | 5.135 | 41,948,819.9 | 684,177,931.03 |
| 3/3/21 | 5.083 | 5.653 | 5.018 | 5.423 | 38,305,724.6 | 722,666,281.97 |
| 3/2/21 | 5.318 | 5.369 | 4.948 | 5.077 | 32,039,920.8 | 676,450,426.96 |
| 3/1/21 | 4.95 | 5.377 | 4.95 | 5.322 | 38,126,345.91 | 709,110,310.96 |
| 2/28/21 | 5.153 | 5.172 | 4.669 | 4.945 | 41,108,139.41 | 658,968,427.85 |
| 2/27/21 | 5.142 | 5.46 | 4.988 | 5.153 | 34,435,597.46 | 686,682,218.52 |
| 2/26/21 | 5.192 | 5.45 | 4.761 | 5.146 | 75,323,888.71 | 685,701,506.28 |
| 2/25/21 | 5.796 | 6.081 | 5.138 | 5.14 | 66,796,874.29 | 684,941,961.65 |
| 2/24/21 | 5.164 | 6.184 | 4.897 | 5.797 | 88,191,128.21 | 772,484,323.84 |
| 2/23/21 | 6.347 | 6.362 | 4.237 | 5.156 | 129,730,692.98 | 686,992,771.62 |
| 2/22/21 | 6.819 | 6.819 | 5.154 | 6.34 | 135,374,548.27 | 844,762,135.22 |
| 2/21/21 | 6.877 | 7.158 | 6.671 | 6.822 | 65,745,173.47 | 909,042,229.49 |
| 2/20/21 | 7.232 | 7.554 | 6.693 | 6.879 | 97,856,320.29 | 916,658,827.46 |
| 2/19/21 | 7.441 | 7.522 | 6.849 | 7.231 | 102,332,881.45 | 963,483,372.65 |
| 2/18/21 | 6.423 | 7.556 | 6.423 | 7.412 | 144,780,681.15 | 987,622,379.93 |
| 2/17/21 | 6.414 | 6.556 | 6.014 | 6.429 | 97,183,818.22 | 856,687,268.81 |
| 2/16/21 | 6.352 | 6.938 | 6.178 | 6.416 | 108,712,406.78 | 854,978,859.68 |
| 2/15/21 | 5.838 | 7.002 | 4.994 | 6.358 | 149,432,988.15 | 847,256,012.85 |
| 2/14/21 | 6.509 | 6.523 | 5.599 | 5.845 | 83,122,568.34 | 778,844,963.64 |
| 2/13/21 | 6.796 | 6.903 | 6.086 | 6.501 | 123,063,693.22 | 866,264,288.13 |
| 2/12/21 | 5.971 | 7.79 | 5.971 | 6.822 | 422,367,818.96 | 909,081,322.39 |
| 2/11/21 | 4.496 | 6.478 | 4.306 | 5.998 | 194,039,107.71 | 799,233,476.24 |
| 2/10/21 | 4.634 | 4.777 | 4.059 | 4.493 | 84,957,522.23 | 598,729,682.68 |
| 2/9/21 | 3.805 | 4.88 | 3.733 | 4.639 | 147,065,922.81 | 618,107,796.79 |
| 2/8/21 | 3.582 | 3.803 | 3.578 | 3.795 | 49,002,480.24 | 505,693,659.8 |
| 2/7/21 | 3.645 | 3.872 | 3.399 | 3.58 | 46,940,746.68 | 476,964,415.25 |
| 2/6/21 | 3.77 | 3.795 | 3.528 | 3.646 | 49,687,022.88 | 485,774,498.08 |
| 2/5/21 | 3.447 | 4.149 | 3.442 | 3.769 | 89,191,153.18 | 502,237,317.45 |
| 2/4/21 | 3.606 | 3.656 | 3.411 | 3.446 | 41,513,893.46 | 459,239,680.38 |
| 2/3/21 | 3.543 | 3.739 | 3.521 | 3.611 | 34,464,375.03 | 481,121,911.54 |
| 2/2/21 | 3.534 | 3.68 | 3.454 | 3.544 | 38,485,952.9 | 472,283,131.56 |
| 2/1/21 | 3.431 | 3.695 | 3.265 | 3.538 | 47,837,139.96 | 471,390,843.41 |
| 1/31/21 | 3.606 | 3.726 | 3.3 | 3.432 | 52,117,910.82 | 457,283,682.57 |
| 1/30/21 | 3.876 | 4.173 | 3.547 | 3.606 | 75,281,087.45 | 480,455,663.21 |
| 1/29/21 | 4.075 | 4.421 | 3.601 | 3.879 | 156,026,168.19 | 516,806,224.13 |
| 1/28/21 | 2.901 | 3.039 | 2.862 | 3.039 | 39,424,652.92 | 404,915,909.678 |
| 1/27/21 | 3.213 | 3.216 | 2.813 | 2.902 | 36,842,975.731 | 386,750,891.506 |
| 1/26/21 | 3.178 | 3.287 | 3.066 | 3.214 | 26,794,465.633 | 428,197,151.387 |
| 1/25/21 | 3.382 | 3.542 | 3.149 | 3.177 | 48,452,376.549 | 423,268,917.158 |
| 1/24/21 | 3.141 | 3.522 | 3.137 | 3.384 | 62,663,964.033 | 450,848,225.03 |
| 1/23/21 | 3.181 | 3.353 | 3.112 | 3.127 | 35,395,140.984 | 416,623,484.791 |
| 1/22/21 | 2.924 | 3.487 | 2.643 | 3.179 | 51,531,340.582 | 423,657,321.478 |
| 1/21/21 | 3.411 | 3.413 | 2.81 | 2.928 | 49,765,688.312 | 390,131,262.335 |
| 1/20/21 | 3.504 | 3.569 | 3.124 | 3.409 | 51,028,099.16 | 454,207,124.509 |
| 1/19/21 | 3.597 | 3.743 | 3.445 | 3.509 | 64,254,613.994 | 467,511,781.834 |
| 1/18/21 | 3.418 | 3.833 | 3.381 | 3.595 | 83,208,042.481 | 479,063,764.544 |
| 1/17/21 | 3.357 | 3.614 | 3.236 | 3.422 | 62,160,912.057 | 455,953,911.075 |
| 1/16/21 | 3.171 | 3.842 | 3.075 | 3.361 | 106,711,449.628 | 447,834,888.605 |
| 1/15/21 | 3.334 | 3.507 | 2.809 | 3.171 | 68,427,464.286 | 422,586,588.06 |
| 1/14/21 | 3.555 | 3.607 | 3.242 | 3.339 | 63,671,727.736 | 444,899,658.603 |
| 1/13/21 | 3.463 | 3.609 | 3.131 | 3.555 | 97,041,178.315 | 473,716,331.227 |
| 1/12/21 | 2.834 | 3.986 | 2.737 | 3.457 | 226,925,604.308 | 460,627,787.238 |
