Mercado abrirá em 7 h 15 min

Neo USD (NEO-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
18,46+1,63 (+9,71%)
A partir de 05:43AM UTC. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202418,4719,7517,3118,4618,46494.801.120
18 de abr. de 2024------
17 de abr. de 202419,3319,7417,2917,4017,40247.665.362
16 de abr. de 202420,3620,5718,4119,3319,33373.175.974
15 de abr. de 202420,9023,2718,7120,3620,36753.574.316
14 de abr. de 202416,8420,9515,4420,9020,90407.325.900
13 de abr. de 202419,7820,5114,8816,8416,84389.415.813
12 de abr. de 202422,0323,3819,2519,7819,78463.093.748
11 de abr. de 202421,7923,7021,2822,0322,03620.542.319
10 de abr. de 202418,8221,8118,6021,7921,79437.133.466
09 de abr. de 202421,7822,4318,7618,8218,82603.699.118
08 de abr. de 202415,4021,7915,1021,7821,78759.514.309
07 de abr. de 202415,3615,5015,1915,4015,4022.723.043
06 de abr. de 202415,2715,5615,1215,3615,3625.705.162
05 de abr. de 202414,9315,7314,4815,2715,2742.455.750
04 de abr. de 202414,2915,1914,0814,9314,9330.992.225
03 de abr. de 202414,4614,7814,0214,2914,2934.191.684
02 de abr. de 202415,6315,6814,2214,4614,4643.904.868
01 de abr. de 202416,5316,7715,1715,6315,6349.501.750
31 de mar. de 202416,1516,6715,9816,5316,5335.449.821
30 de mar. de 202416,8616,8616,0316,1516,1535.740.771
29 de mar. de 202416,2616,9715,6416,8616,8654.647.945
28 de mar. de 202415,7116,3115,3716,2616,2636.560.624
27 de mar. de 202416,2016,5315,4415,7115,7146.153.635
26 de mar. de 202415,7016,4415,7016,2016,2048.345.103
25 de mar. de 202415,1915,9815,0615,7015,7038.914.215
24 de mar. de 202414,6015,2514,5915,1915,1944.414.919
23 de mar. de 202414,3814,9314,2514,6014,6030.629.625
22 de mar. de 202414,8915,0714,0114,3814,3839.502.222
21 de mar. de 202414,7515,1614,4814,8914,8941.233.355
20 de mar. de 202413,3414,7512,8614,7514,7551.904.431
19 de mar. de 202414,8615,0013,0613,3413,3458.803.121
18 de mar. de 202415,4615,5014,4714,8614,8640.886.769
17 de mar. de 202414,8715,5814,1315,4615,4647.945.678
16 de mar. de 202416,1816,2714,5614,8714,8751.179.503
15 de mar. de 202417,2717,4715,0816,1816,1888.315.817
14 de mar. de 202418,1218,2016,4017,2717,2777.002.374
13 de mar. de 202417,7518,4117,5418,1218,1272.161.535
12 de mar. de 202418,1718,1916,5417,7517,7575.411.558
11 de mar. de 202417,0018,2316,4018,1718,1798.303.552
10 de mar. de 202417,3517,7716,5917,0017,0060.028.875
09 de mar. de 202417,3317,6317,0717,3517,3560.155.054
08 de mar. de 202417,5117,8716,6817,3317,3377.724.506
07 de mar. de 202417,1917,7716,5917,5117,5183.079.057
06 de mar. de 202416,3617,2415,5417,1917,1985.899.391
05 de mar. de 202418,1618,9014,5016,3616,36225.919.217
04 de mar. de 202416,3819,0715,9718,1618,16313.492.396
03 de mar. de 202416,9717,3415,6016,3816,38113.023.144
02 de mar. de 202415,4617,0315,4516,9716,97127.494.468
01 de mar. de 202414,2216,3414,1715,4615,46154.977.917
29 de fev. de 202413,4015,4113,4014,2314,23156.355.490
28 de fev. de 202413,2614,2612,5913,4013,4097.113.931
27 de fev. de 202413,1513,5712,9813,2613,2653.697.940
26 de fev. de 202412,8313,1612,4213,1513,1539.832.755
25 de fev. de 202412,7312,9412,5612,8312,8330.374.098
24 de fev. de 202412,4512,8012,2712,7312,7327.766.376
23 de fev. de 202412,4812,7512,1712,4412,4431.973.079
22 de fev. de 202412,3512,7312,0812,4812,4830.476.956
21 de fev. de 202412,7212,7411,9012,3512,3533.814.884
20 de fev. de 202412,9413,0212,1912,7212,7241.723.648
19 de fev. de 202412,9113,0612,7412,9412,9432.011.241
18 de fev. de 202412,7313,0512,6712,9112,9134.472.614
17 de fev. de 202413,0013,0012,2712,7312,7335.282.298
16 de fev. de 202413,0913,3612,7013,0013,0062.840.434
15 de fev. de 202412,1913,5912,1213,0913,09136.555.076
14 de fev. de 202411,9312,2511,9012,1912,1939.469.147
13 de fev. de 202412,1512,2011,5911,9311,9334.203.851
12 de fev. de 202411,7212,1811,5512,1512,1531.816.049
11 de fev. de 202411,8011,9811,6311,7211,7224.118.536
10 de fev. de 202411,8511,9311,5711,8011,8027.620.927
09 de fev. de 202411,6011,8611,5711,8511,8535.092.581
08 de fev. de 202411,4611,6511,4511,6011,6026.707.039
07 de fev. de 202411,1711,5411,1111,4611,4633.959.436
06 de fev. de 202410,9211,2410,9011,1711,1725.799.360
05 de fev. de 202410,8411,0510,6810,9310,9327.755.776
04 de fev. de 202411,1911,2010,8110,8310,8326.317.487
03 de fev. de 202411,0811,2911,0111,1911,1928.177.988
02 de fev. de 202411,1311,1910,9111,0811,0835.467.736
01 de fev. de 202410,8211,2910,7411,1311,13154.299.023
31 de jan. de 202411,1112,0410,7210,8210,82116.924.765
30 de jan. de 202411,2411,4011,0911,1111,1130.284.541
29 de jan. de 202410,8211,2510,7511,2411,2428.917.223
28 de jan. de 202410,9911,1210,7510,8210,8225.871.732
27 de jan. de 202410,8911,0310,8110,9910,9922.927.005
26 de jan. de 202410,5810,9910,4710,8910,8927.565.044
25 de jan. de 202410,5710,7010,3110,5810,5827.845.030
24 de jan. de 202410,4210,5910,2210,5710,5732.812.518
23 de jan. de 202410,6010,729,8710,4210,4247.669.094
22 de jan. de 202411,6011,7210,6010,6010,6041.834.199
21 de jan. de 202411,6911,8811,6011,6011,6025.173.082
20 de jan. de 202411,4511,6911,3311,6911,6925.412.512
19 de jan. de 202411,5011,5510,8511,4511,4539.618.751
18 de jan. de 202411,8812,2811,3611,5011,5048.009.857
17 de jan. de 202412,1412,5611,7611,8711,8747.750.042
16 de jan. de 202411,9612,2511,8012,1412,1436.811.149
15 de jan. de 202411,8912,2011,8611,9611,9634.341.110
14 de jan. de 202412,3212,4911,8811,9011,9036.161.828
13 de jan. de 202412,3012,4211,9512,3212,3241.764.368
12 de jan. de 202412,9913,2711,9712,3012,3079.409.696
11 de jan. de 202412,3213,1312,2712,9912,9992.763.858
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...