- 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) |
|---|---|---|---|---|---|---|
| 8/3/20 | 0.978 | 1.046 | 0.974 | 1.016 | 11,529,304.986 | 135,385,851.805 |
| 8/2/20 | 0.993 | 1.005 | 0.928 | 0.978 | 8,584,939.28 | 130,277,259.754 |
| 8/1/20 | 0.934 | 0.999 | 0.924 | 0.993 | 9,026,505.129 | 132,252,842.498 |
| 7/31/20 | 0.936 | 0.944 | 0.924 | 0.934 | 5,990,492.657 | 124,469,324.018 |
| 7/30/20 | 0.941 | 0.95 | 0.932 | 0.936 | 6,193,653.956 | 124,683,205.561 |
| 7/29/20 | 0.956 | 0.975 | 0.936 | 0.941 | 7,222,639.633 | 125,338,337.416 |
| 7/28/20 | 0.926 | 0.994 | 0.922 | 0.953 | 10,193,821.559 | 127,013,065.506 |
| 7/27/20 | 0.96 | 0.967 | 0.9 | 0.932 | 12,361,191.232 | 124,184,373.76 |
| 7/26/20 | 0.989 | 1 | 0.945 | 0.96 | 8,924,383.12 | 127,905,247.456 |
| 7/25/20 | 0.992 | 1.01 | 0.984 | 0.989 | 7,005,296.225 | 131,754,996.669 |
| 7/24/20 | 1.018 | 1.023 | 0.987 | 0.992 | 5,184,614.615 | 132,129,437.266 |
| 7/23/20 | 1.038 | 1.077 | 1.013 | 1.018 | 12,199,445.954 | 135,700,331.351 |
| 7/22/20 | 1.001 | 1.04 | 0.997 | 1.038 | 7,443,067.863 | 138,247,930.064 |
| 7/21/20 | 1.014 | 1.019 | 0.991 | 1.003 | 7,554,398.098 | 133,673,342.693 |
| 7/20/20 | 1.015 | 1.045 | 1.003 | 1.014 | 8,544,286.922 | 135,114,141.727 |
| 7/19/20 | 0.987 | 1.034 | 0.985 | 1.015 | 8,321,344.407 | 135,254,600.285 |
| 7/18/20 | 0.989 | 1.003 | 0.982 | 0.988 | 4,558,154.445 | 131,638,608.653 |
| 7/17/20 | 0.984 | 1.005 | 0.969 | 0.99 | 5,368,155.191 | 131,946,943.417 |
| 7/16/20 | 1.042 | 1.059 | 0.952 | 0.984 | 10,876,644.106 | 131,118,787.739 |
| 7/15/20 | 0.992 | 1.069 | 0.981 | 1.042 | 13,057,558.732 | 138,845,801.842 |
| 7/14/20 | 0.989 | 1 | 0.96 | 0.996 | 6,962,808.722 | 132,700,833.681 |
| 7/13/20 | 1.04 | 1.043 | 0.982 | 0.991 | 8,472,213.241 | 132,025,131.497 |
| 7/12/20 | 1.015 | 1.058 | 1 | 1.04 | 7,305,739.444 | 138,539,403.753 |
| 7/11/20 | 1.008 | 1.023 | 1.004 | 1.013 | 4,425,753.982 | 134,994,026.839 |
| 7/10/20 | 1.035 | 1.038 | 0.992 | 1.008 | 5,856,089.374 | 134,316,609.537 |
| 7/9/20 | 1.073 | 1.109 | 1.016 | 1.036 | 9,152,148.716 | 138,042,486.357 |
| 7/8/20 | 0.998 | 1.081 | 0.995 | 1.073 | 9,199,232.694 | 142,966,010.263 |
| 7/7/20 | 0.968 | 1.034 | 0.964 | 0.998 | 8,022,354.896 | 132,943,345.378 |
| 7/6/20 | 0.931 | 0.976 | 0.93 | 0.968 | 5,793,328.336 | 128,998,339.694 |
| 7/5/20 | 0.956 | 0.966 | 0.922 | 0.931 | 5,802,913.109 | 123,999,220.011 |
| 7/4/20 | 0.931 | 0.965 | 0.926 | 0.959 | 4,702,375.907 | 127,725,813.562 |
| 7/3/20 | 0.93 | 0.942 | 0.912 | 0.93 | 4,876,857.059 | 123,958,119.922 |
| 7/2/20 | 0.964 | 0.987 | 0.904 | 0.93 | 6,134,810.378 | 123,930,400.8 |
| 7/1/20 | 0.934 | 0.973 | 0.911 | 0.966 | 5,260,584.442 | 128,712,441.129 |
| 6/30/20 | 0.969 | 0.985 | 0.921 | 0.934 | 6,607,365.538 | 124,446,907.285 |
| 6/29/20 | 0.985 | 0.994 | 0.948 | 0.97 | 4,775,021.103 | 129,258,577.104 |
| 6/28/20 | 0.961 | 0.992 | 0.945 | 0.985 | 5,322,420.809 | 131,294,790.817 |
| 6/27/20 | 1.037 | 1.048 | 0.911 | 0.961 | 9,898,330.503 | 128,115,292.206 |
| 6/26/20 | 1.082 | 1.09 | 1.018 | 1.037 | 7,839,103.417 | 138,203,543.609 |
| 6/25/20 | 1.066 | 1.102 | 1.031 | 1.082 | 7,365,896.987 | 144,165,531.322 |
| 6/24/20 | 1.119 | 1.148 | 1.057 | 1.065 | 7,800,791.214 | 141,920,855.288 |
| 6/23/20 | 1.142 | 1.147 | 1.101 | 1.122 | 8,565,625.968 | 149,465,230.889 |
| 6/22/20 | 1.079 | 1.173 | 1.079 | 1.142 | 10,256,506.424 | 152,133,545.597 |
| 6/21/20 | 1.118 | 1.135 | 1.074 | 1.078 | 6,597,250.58 | 143,649,007.324 |
| 6/20/20 | 1.146 | 1.173 | 1.093 | 1.125 | 7,341,771.195 | 149,897,937.995 |
| 6/19/20 | 1.164 | 1.199 | 1.132 | 1.146 | 10,067,428.508 | 152,697,473.219 |
| 6/18/20 | 1.235 | 1.273 | 1.157 | 1.164 | 15,450,468.093 | 155,102,194.393 |
| 6/17/20 | 1.118 | 1.303 | 1.094 | 1.236 | 27,364,941.249 | 164,681,901.345 |
| 6/16/20 | 1.108 | 1.133 | 1.069 | 1.118 | 10,779,541.735 | 148,967,093.48 |
| 6/15/20 | 1.055 | 1.147 | 0.941 | 1.11 | 20,835,898.295 | 147,914,412.026 |
| 6/14/20 | 1.13 | 1.131 | 1.044 | 1.055 | 7,283,004.837 | 140,519,759.395 |
| 6/13/20 | 1.109 | 1.148 | 1.079 | 1.129 | 9,132,703.829 | 150,469,300.374 |
| 6/12/20 | 1.059 | 1.18 | 1.03 | 1.108 | 14,853,975.722 | 147,693,889.716 |
| 6/11/20 | 1.178 | 1.276 | 1.034 | 1.059 | 21,785,680.491 | 141,077,470.165 |
| 6/10/20 | 1.2 | 1.314 | 1.174 | 1.177 | 25,046,483.922 | 156,893,050.98 |
| 6/9/20 | 1.037 | 1.203 | 1.037 | 1.199 | 18,476,601.233 | 159,698,098.616 |
| 6/8/20 | 1.056 | 1.084 | 1.021 | 1.033 | 7,917,503.202 | 137,595,889.834 |
| 6/7/20 | 1.007 | 1.116 | 1.002 | 1.056 | 17,636,990.713 | 140,712,218.752 |
| 6/6/20 | 0.965 | 1.081 | 0.938 | 1.005 | 13,661,244.255 | 133,888,076.171 |
| 6/5/20 | 0.896 | 0.987 | 0.896 | 0.965 | 9,235,860.032 | 128,643,246.517 |
| 6/4/20 | 0.888 | 0.902 | 0.868 | 0.896 | 5,598,248.541 | 119,376,796.988 |
| 6/3/20 | 0.881 | 0.898 | 0.867 | 0.888 | 4,859,939.636 | 118,295,048.605 |
| 6/2/20 | 0.921 | 0.934 | 0.859 | 0.881 | 6,951,670.288 | 117,417,953.212 |
| 6/1/20 | 0.87 | 0.929 | 0.869 | 0.921 | 7,345,950.704 | 122,732,297.563 |
| 5/31/20 | 0.9 | 0.902 | 0.866 | 0.87 | 5,621,920.924 | 115,942,301.514 |
| 5/30/20 | 0.892 | 0.906 | 0.865 | 0.9 | 6,917,470.561 | 119,886,962.856 |
| 5/29/20 | 0.896 | 0.912 | 0.883 | 0.892 | 5,345,671.167 | 118,854,993.214 |
| 5/28/20 | 0.91 | 0.918 | 0.863 | 0.896 | 7,851,875.805 | 119,440,281.254 |
| 5/27/20 | 0.886 | 0.919 | 0.882 | 0.91 | 7,389,802.961 | 121,310,099.942 |
| 5/26/20 | 0.935 | 0.941 | 0.883 | 0.886 | 7,420,282.334 | 118,071,134.421 |
| 5/25/20 | 0.884 | 0.942 | 0.876 | 0.935 | 8,953,142.767 | 124,595,518.05 |
| 5/24/20 | 0.954 | 0.971 | 0.884 | 0.885 | 9,302,637.522 | 117,982,937.415 |
| 5/23/20 | 0.954 | 1.005 | 0.917 | 0.955 | 11,894,340.53 | 127,288,125.74 |
| 5/22/20 | 0.828 | 0.987 | 0.819 | 0.954 | 16,303,513.638 | 127,163,898.001 |
| 5/21/20 | 0.896 | 0.942 | 0.787 | 0.828 | 15,268,018.504 | 110,324,149.571 |
| 5/20/20 | 0.902 | 0.963 | 0.86 | 0.895 | 14,406,568.949 | 119,238,246.853 |
| 5/19/20 | 0.805 | 0.974 | 0.794 | 0.902 | 23,106,477.111 | 120,205,203.389 |
| 5/18/20 | 0.734 | 0.812 | 0.728 | 0.805 | 7,009,013.179 | 107,316,410.58 |
| 5/17/20 | 0.747 | 0.762 | 0.732 | 0.734 | 4,600,626.577 | 97,772,396.236 |
| 5/16/20 | 0.721 | 0.779 | 0.715 | 0.747 | 8,066,632.068 | 99,533,627.556 |
| 5/15/20 | 0.697 | 0.746 | 0.675 | 0.721 | 7,491,568.503 | 96,106,255.087 |
| 5/14/20 | 0.692 | 0.731 | 0.686 | 0.7 | 7,617,232.105 | 93,259,559.419 |
| 5/13/20 | 0.625 | 0.746 | 0.623 | 0.693 | 10,785,122.098 | 92,371,803.226 |
| 5/12/20 | 0.594 | 0.64 | 0.592 | 0.625 | 3,422,174.109 | 83,306,255.817 |
| 5/11/20 | 0.604 | 0.619 | 0.567 | 0.594 | 4,522,975.721 | 79,204,070.001 |
| 5/10/20 | 0.66 | 0.661 | 0.576 | 0.605 | 5,469,189.699 | 80,584,954.618 |
| 5/9/20 | 0.703 | 0.708 | 0.658 | 0.658 | 5,089,349.329 | 87,622,576.477 |
| 5/8/20 | 0.636 | 0.721 | 0.625 | 0.704 | 7,259,299.873 | 93,742,559.168 |
| 5/7/20 | 0.619 | 0.643 | 0.601 | 0.635 | 4,294,675.858 | 84,641,075.976 |
| 5/6/20 | 0.627 | 0.654 | 0.621 | 0.621 | 3,395,554.13 | 82,812,148.326 |
