NIO Coin Values NIO
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-09-23 | $0.0026090 | $0.0048690 | $0.0100500 | $0.0024830 |
2019-09-24 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027100 |
2019-09-25 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027100 |
2019-09-26 | $0.0027100 | $0.0029000 | $0.0043000 | $0.0027100 |
2019-09-27 | $0.0045670 | $0.0027330 | $0.0047880 | $0.0027330 |
2019-09-28 | $0.0027330 | $0.0027400 | $0.0027400 | $0.0027330 |
2019-09-29 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027100 |
2019-09-30 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027100 |
2019-10-01 | $0.0023700 | $0.0023700 | $0.0023700 | $0.0023700 |
2019-10-02 | $0.0023700 | $0.0023700 | $0.0023700 | $0.0023700 |
2019-10-03 | $0.0023700 | $0.0023700 | $0.0023700 | $0.0023700 |
2019-10-04 | $0.0023700 | $0.0023700 | $0.0023700 | $0.0023700 |
2019-10-05 | $0.0023700 | $0.0023700 | $0.0023700 | $0.0023700 |
2019-10-06 | $0.0023700 | $0.0023700 | $0.0023700 | $0.0023700 |
2019-10-07 | $0.0026730 | $0.0028790 | $0.0028810 | $0.0028340 |
2019-10-08 | $0.0028790 | $0.0028880 | $0.0028880 | $0.0028880 |
2019-10-09 | $0.0028880 | $0.0030840 | $0.0030840 | $0.0030840 |
2019-10-10 | $0.0024090 | $0.0010630 | $0.0024100 | $0.0010630 |
2019-10-11 | $0.0010630 | $0.0010630 | $0.0010630 | $0.0010630 |
2019-10-12 | $0.0010630 | $0.0010630 | $0.0010630 | $0.0010630 |
2019-10-13 | $0.0010630 | $0.0010630 | $0.0010630 | $0.0010630 |
2019-10-14 | $0.0010630 | $0.0010630 | $0.0010630 | $0.0010630 |
2019-10-15 | $0.0010630 | $0.0019900 | $0.0019900 | $0.0010630 |
2019-10-16 | $0.0019900 | $0.0019900 | $0.0019900 | $0.0019900 |
2019-10-17 | $0.0019900 | $0.0011000 | $0.0019900 | $0.0011000 |
2019-10-18 | $0.0028190 | $0.0027520 | $0.0027520 | $0.0027520 |
2019-10-19 | $0.0028500 | $0.0027800 | $0.0028500 | $0.0016000 |
2019-10-20 | $0.0027800 | $0.0027800 | $0.0027800 | $0.0027800 |
2019-10-21 | $0.0027800 | $0.0027800 | $0.0027800 | $0.0027800 |
2019-10-22 | $0.0027800 | $0.0027800 | $0.0027800 | $0.0027800 |
2019-10-23 | $0.0027800 | $0.0020000 | $0.0027800 | $0.0020000 |
2019-10-24 | $0.0020000 | $0.0020000 | $0.0020000 | $0.0020000 |
2019-10-25 | $0.0020000 | $0.0014900 | $0.0020100 | $0.0014900 |
2019-10-26 | $0.0028870 | $0.0028310 | $0.0028310 | $0.0028080 |
2019-10-27 | $0.0028610 | $0.0029320 | $0.0029320 | $0.0029320 |
2019-10-28 | $0.0029320 | $0.0029230 | $0.0029320 | $0.0029230 |
2019-11-03 | $0.0029130 | $0.0028930 | $0.0028930 | $0.0028930 |
2019-11-04 | $0.0029300 | $0.0038450 | $0.0038450 | $0.0012500 |
2019-11-05 | $0.0038450 | $0.0038450 | $0.0038450 | $0.0038450 |
2019-11-06 | $0.0038450 | $0.0038450 | $0.0038450 | $0.0038450 |
2019-11-07 | $0.0038450 | $0.0038450 | $0.0038450 | $0.0038450 |
2019-12-10 | $0.0023700 | $0.0023420 | $0.0023420 | $0.0023420 |
2019-12-11 | $0.0023420 | $0.0023050 | $0.0023050 | $0.0023050 |
2019-12-12 | $0.0023050 | $0.0021050 | $0.0023280 | $0.0021050 |
2019-12-13 | $0.0025000 | $0.0014820 | $0.0025000 | $0.0014800 |
2019-12-14 | $0.0014820 | $0.0014800 | $0.0014820 | $0.0014800 |
2019-12-15 | $0.0014800 | $0.0014800 | $0.0014800 | $0.0014800 |
2019-12-16 | $0.0020710 | $0.0019160 | $0.0019250 | $0.0019160 |
2019-12-17 | $0.0014800 | $0.0013190 | $0.0016000 | $0.0013190 |
2019-12-18 | $0.0017910 | $0.0019140 | $0.0019520 | $0.0019140 |
2019-12-19 | $0.0019140 | $0.0018450 | $0.0018450 | $0.0018450 |
2019-12-20 | $0.0018450 | $0.0018490 | $0.0018490 | $0.0018490 |
2019-12-21 | $0.0018490 | $0.0018340 | $0.0018340 | $0.0018340 |
2019-12-22 | $0.0018340 | $0.0019060 | $0.0019060 | $0.0019060 |
2019-12-23 | $0.0013100 | $0.0012650 | $0.0024700 | $0.0012650 |
2019-12-24 | $0.0012650 | $0.0012650 | $0.0012650 | $0.0012650 |
2019-12-25 | $0.0012650 | $0.0024700 | $0.0024700 | $0.0012650 |
2019-12-26 | $0.0011260 | $0.0011710 | $0.0011710 | $0.0011320 |
2019-12-27 | $0.0011710 | $0.0011790 | $0.0011790 | $0.0011790 |
2019-12-28 | $0.0011780 | $0.0011940 | $0.0011940 | $0.0011940 |
2019-12-29 | $0.0011940 | $0.0012530 | $0.0012530 | $0.0012530 |
2019-12-30 | $0.0012530 | $0.0012230 | $0.0012230 | $0.0012230 |
2019-12-31 | $0.0012230 | $0.0012000 | $0.0012000 | $0.0012000 |
2020-01-01 | $0.0012000 | $0.0012160 | $0.0012160 | $0.0012160 |
2020-01-02 | $0.0012160 | $0.0011840 | $0.0011840 | $0.0011840 |
2020-01-03 | $0.0024700 | $0.0013470 | $0.0024700 | $0.0013470 |
2020-01-04 | $0.0013470 | $0.0013470 | $0.0013470 | $0.0013470 |
2020-01-05 | $0.0013470 | $0.0023540 | $0.0023550 | $0.0013470 |
2020-01-06 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-07 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-08 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-09 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-10 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-11 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-12 | $0.0023540 | $0.0023540 | $0.0023540 | $0.0023540 |
2020-01-13 | $0.0023540 | $0.0013770 | $0.0023540 | $0.0013680 |
2020-01-14 | $0.0013770 | $0.0013770 | $0.0013770 | $0.0013770 |
2020-01-15 | $0.0013770 | $0.0019000 | $0.0019000 | $0.0013770 |
2020-01-16 | $0.0019000 | $0.0019000 | $0.0019000 | $0.0019000 |
2020-01-17 | $0.0019000 | $0.0019000 | $0.0019000 | $0.0019000 |
2020-01-18 | $0.0019000 | $0.0015620 | $0.0019000 | $0.0015620 |
2020-01-19 | $0.0011810 | $0.0011340 | $0.0011340 | $0.0011340 |
2020-01-20 | $0.0011340 | $0.0011320 | $0.0017410 | $0.0011320 |
2020-01-21 | $0.0015620 | $0.0016380 | $0.0016380 | $0.0015620 |
2020-01-22 | $0.0016380 | $0.0016380 | $0.0016380 | $0.0016380 |
2020-01-23 | $0.0016380 | $0.0016380 | $0.0016380 | $0.0016380 |
2020-01-24 | $0.0016380 | $0.0016380 | $0.0016380 | $0.0016380 |
2020-01-25 | $0.0016380 | $0.0016380 | $0.0016380 | $0.0016380 |
2020-01-26 | $0.0016380 | $0.0016380 | $0.0016380 | $0.0016380 |
2020-01-27 | $0.0016380 | $0.0016000 | $0.0016380 | $0.0016000 |
2020-01-28 | $0.0016000 | $0.0016000 | $0.0016000 | $0.0016000 |
2020-01-29 | $0.0016000 | $0.0016000 | $0.0016000 | $0.0016000 |
2020-01-30 | $0.0016000 | $0.0016000 | $0.0016000 | $0.0016000 |
2020-01-31 | $0.0016000 | $0.0016000 | $0.0016000 | $0.0016000 |
2020-02-01 | $0.0016000 | $0.0016000 | $0.0016000 | $0.0016000 |
2020-02-02 | $0.0012470 | $0.0013730 | $0.0013730 | $0.0012790 |
2020-02-03 | $0.0016000 | $0.0013060 | $0.0016000 | $0.0013060 |
2020-02-04 | $0.0013060 | $0.0013060 | $0.0013060 | $0.0013060 |
2020-02-05 | $0.0013060 | $0.0020000 | $0.0020000 | $0.0013060 |
2020-02-06 | $0.0020790 | $0.0021710 | $0.0021880 | $0.0021710 |
2020-02-07 | $0.0021710 | $0.0022760 | $0.0022760 | $0.0022760 |
2020-02-08 | $0.0022760 | $0.0022770 | $0.0022770 | $0.0022770 |
2020-02-09 | $0.0020000 | $0.0015590 | $0.0020000 | $0.0015590 |
2020-02-10 | $0.0015590 | $0.0015590 | $0.0015590 | $0.0015590 |
2020-02-11 | $0.0022760 | $0.0016650 | $0.0024830 | $0.0016650 |
2020-02-12 | $0.0016650 | $0.0037230 | $0.0037230 | $0.0018630 |
2020-02-13 | $0.0037230 | $0.0037240 | $0.0037240 | $0.0037240 |
2020-02-14 | $0.0037570 | $0.0039980 | $0.0039980 | $0.0039980 |
2020-02-15 | $0.0039980 | $0.0019070 | $0.0042560 | $0.0018540 |
2020-02-16 | $0.0019070 | $0.0018680 | $0.0018680 | $0.0018680 |
2020-02-17 | $0.0018680 | $0.0019300 | $0.0019300 | $0.0019300 |
2020-02-18 | $0.0019300 | $0.0020370 | $0.0020370 | $0.0020370 |
2020-02-19 | $0.0020370 | $0.0018630 | $0.0018630 | $0.0018630 |
2020-02-20 | $0.0018630 | $0.0018550 | $0.0018550 | $0.0018550 |
2020-02-21 | $0.0023000 | $0.0021900 | $0.0023000 | $0.0021900 |
2020-02-22 | $0.0021900 | $0.0021900 | $0.0021900 | $0.0021900 |
2020-02-23 | $0.0021900 | $0.0021900 | $0.0021900 | $0.0021900 |
2020-02-24 | $0.0021900 | $0.0018500 | $0.006724 | $0.0011790 |
2020-02-25 | $0.0018500 | $0.0033350 | $0.0038990 | $0.0018500 |
2020-02-26 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-02-27 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-02-28 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-02-29 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-03-01 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-03-02 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-03-03 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-03-04 | $0.0033350 | $0.0033350 | $0.0033350 | $0.0033350 |
2020-03-05 | $0.0033350 | $0.0034790 | $0.0034790 | $0.0033350 |
2020-03-06 | $0.0034790 | $0.0034790 | $0.0034790 | $0.0034790 |
2020-03-07 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-08 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-09 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-10 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-11 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-12 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-13 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-14 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-15 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-16 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-17 | $0.0000000 | $0.008752 | $0.008752 | $0.0000000 |
2020-03-18 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-19 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-20 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-21 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-22 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-23 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-24 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-25 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-26 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-27 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-28 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-03-29 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-01 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-02 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-03 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-04 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-05 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-06 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-07 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-08 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-09 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-10 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-11 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-12 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-13 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-14 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-15 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-16 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-17 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-18 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-04-19 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-01 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-02 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-03 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-05 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-06 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-07 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-08 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-09 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-10 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-11 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-12 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-13 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-14 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-15 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-16 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-17 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-18 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-05-19 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-08-07 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
2020-08-08 | $0.0000000 | $0.0034500 | $0.0034500 | $0.0000000 |
Autonio is a decentralized AI trading system. NIO is an Ethereum-based ERC20 token that serves as currency in Autonio's application.
Sorry, detailed technology about Autonio is not currently available
Sorry, detailed features about Autonio is not currently available