Nvni

NVNI
🏛️ usa →
1.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.00 2.00 1.48 1.49 0.1M
2023-12-28 1.50 1.68 1.46 1.59 0.1M
2023-12-27 1.57 1.59 1.41 1.46 0.0M
2023-12-26 1.59 1.59 1.41 1.50 0.0M
2023-12-22 1.51 1.51 1.43 1.49 0.0M
2023-12-21 1.55 1.60 1.40 1.60 0.0M
2023-12-20 1.51 1.59 1.41 1.59 0.0M
2023-12-19 1.67 1.67 1.36 1.49 0.0M
2023-12-18 1.62 1.67 1.56 1.60 0.0M
2023-12-15 1.81 1.81 1.60 1.65 0.0M
2023-12-14 1.80 1.80 1.53 1.70 0.0M
2023-12-13 1.73 1.85 1.51 1.66 0.0M
2023-12-12 1.57 1.84 1.57 1.75 0.0M
2023-12-11 1.56 1.83 1.55 1.70 0.0M
2023-12-08 1.70 1.70 1.52 1.60 0.0M
2023-12-07 1.59 1.59 1.29 1.47 0.0M
2023-12-06 1.62 1.74 1.36 1.67 0.1M
2023-12-05 1.81 1.82 1.29 1.71 0.0M
2023-12-04 1.84 1.92 1.80 1.81 0.0M
2023-12-01 1.81 1.94 1.72 1.81 0.1M
2023-11-30 2.08 2.15 1.80 1.87 0.2M
2023-11-29 2.34 2.35 2.20 2.34 0.2M
2023-11-28 2.25 2.25 2.22 2.22 0.0M
2023-11-27 2.34 2.34 2.26 2.26 0.0M
2023-11-24 2.29 2.29 2.29 2.29 0.0M
2023-11-22 2.15 2.35 2.15 2.29 0.0M
2023-11-21 2.30 2.30 2.30 2.30 0.0M
2023-11-20 2.21 2.42 2.20 2.30 0.0M
2023-11-17 2.30 2.30 2.20 2.20 0.0M
2023-11-16 2.19 2.45 2.18 2.32 0.0M
2023-11-15 2.26 2.43 2.12 2.17 0.0M
2023-11-14 2.45 2.50 2.32 2.35 0.0M
2023-11-13 2.49 2.49 2.30 2.48 0.0M
2023-11-10 2.13 2.42 2.13 2.40 0.0M
2023-11-09 2.48 2.48 2.08 2.08 0.0M
2023-11-08 2.03 2.50 2.03 2.50 0.0M
2023-11-07 2.42 2.75 1.97 2.00 0.0M
2023-11-06 2.49 2.75 2.49 2.75 0.0M
2023-11-03 2.74 2.75 2.39 2.55 0.0M
2023-11-02 2.39 2.50 2.39 2.50 0.0M
2023-11-01 2.73 2.73 2.48 2.48 0.0M
2023-10-31 2.97 2.97 2.38 2.52 0.0M
2023-10-30 2.75 2.96 2.75 2.90 0.0M
2023-10-27 2.72 2.72 2.72 2.72 0.0M
2023-10-26 2.93 3.11 2.60 2.72 0.0M
2023-10-25 3.14 3.14 3.12 3.13 0.0M
2023-10-24 3.00 3.24 3.00 3.12 0.0M
2023-10-23 3.09 3.24 2.70 2.91 0.0M
2023-10-20 3.09 3.36 3.03 3.08 0.0M
2023-10-19 3.21 3.27 3.09 3.13 0.0M
2023-10-18 3.33 3.40 3.20 3.32 0.0M
2023-10-17 3.48 3.52 3.10 3.52 0.0M
2023-10-16 3.37 3.50 3.17 3.47 0.0M
2023-10-13 3.08 3.45 3.07 3.35 0.0M
2023-10-12 3.39 3.71 3.37 3.37 0.0M
2023-10-11 3.34 3.67 3.29 3.50 0.0M
2023-10-10 3.95 3.99 3.20 3.20 0.0M
2023-10-09 3.90 4.34 3.64 3.70 0.0M
2023-10-06 3.81 4.07 3.64 3.72 0.0M
2023-10-05 4.05 4.78 3.38 3.70 0.0M
2023-10-04 4.69 4.69 3.70 3.97 0.1M
2023-10-03 6.48 6.48 4.62 4.77 0.1M
2023-10-02 7.99 11.00 6.05 6.35 0.1M