Nil (NIL) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Nil (NIL) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Nil é negociado a $0.09 com faixa de 24 horas de $0.09–$0.09 e $9.32M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.08
High
$0.09
Low
$0.09
Volume (24h)
$9.32M
Market Cap
$89.1M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.08 | $0.09 | $0.09 | $0.09 | $0.09 | ++6.21% | $9.32M | — | — |
| Oct 4, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +6.57% | $146.61M | $12.75M | $72.27M |
| Oct 3, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | -1.00% | $126.83M | $10.55M | $63.08M |
| Oct 2, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.12% | $156.6M | $12.71M | $74.09M |
| Oct 1, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.08 | -3.18% | $216.89M | $18.43M | $104.35M |
| Sep 30, 2026 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | +10.32% | $562.94M | $50.5M | $281.41M |
| Sep 29, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | -11.02% | $320.09M | $26.09M | $149.55M |
| Sep 28, 2026 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | -11.44% | $410.29M | $36.04M | $194.83M |
| Sep 27, 2026 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | -3.99% | $513.04M | $52.94M | $251.24M |
| Sep 26, 2026 | $0.12 | $0.12 | $0.10 | $0.11 | $0.10 | -11.43% | $488.73M | $52.25M | $227.2M |
| Sep 25, 2026 | $0.11 | $0.14 | $0.10 | $0.12 | $0.12 | +4.75% | $1.41B | $171.27M | $717.69M |
| Sep 24, 2026 | $0.13 | $0.15 | $0.11 | $0.13 | $0.11 | -11.63% | $4.11B | $528.41M | $2.07B |
| Sep 23, 2026 | $0.08 | $0.13 | $0.08 | $0.11 | $0.13 | +53.86% | $3.19B | $328.67M | $1.6B |
| Sep 22, 2026 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | +19.54% | $1B | $80.06M | $504.08M |
| Sep 21, 2026 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | +11.15% | $1.18B | $78.65M | $575.19M |
| Sep 20, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | +22.21% | $540.62M | $32.33M | $265.37M |
| Sep 19, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +9.04% | $147.2M | $7.19M | $71.29M |
| Sep 18, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.05 | +10.80% | $86.64M | $3.8M | $43.45M |
| Sep 17, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.65% | $36.17M | $1.48M | $18.86M |
| Sep 16, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.22% | $51.99M | $2.07M | $25.55M |
| Sep 15, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -3.99% | $60.99M | $2.5M | $29.51M |
| Sep 14, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +2.61% | $56.43M | $2.36M | $29.08M |
| Sep 13, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -3.53% | $50.55M | $2.11M | $23.68M |
| Sep 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.23% | $42.23M | $1.8M | $20.77M |
| Sep 11, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +4.21% | $80.24M | $3.4M | $40.86M |
| Sep 10, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -6.22% | $90.18M | $3.88M | $40.59M |
| Sep 9, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.04 | -12.64% | $93.73M | $4.42M | $41.93M |
| Sep 8, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -4.89% | $74.51M | $3.83M | $32.68M |
| Sep 7, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.24% | $75.59M | $3.95M | $37.69M |
| Sep 6, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.06% | $115.4M | $6.03M | $53.21M |
| Sep 5, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +6.20% | $143.93M | $7.4M | $71.03M |
Nil Historical Data FAQ
Em que se baseiam os dados históricos de Nil?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Nil.
Até onde vai o histórico de NIL?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de NIL e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Nil?expand_more
Nas últimas 24 horas, Nil foi negociado entre $0.09 e $0.09, com preço atual de $0.09. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Nil Price & ChartsPreço ao vivo, gráfico e dados de mercadoNil MarketsTodos os pares e exchanges comparadosNil AnalyticsDistribuição de preços, volume e concentraçãoNil Historical DataHistórico diário de preços e volumeNil ArbitrageMatriz de spreads entre exchangesNil Trading SignalsSinais BUY/SELL com confiançaNil Funding RatesTaxas de funding e APR comparadasNil NewsÚltimas notícias e análises