1NIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.4511 | -0.0161 | -3.45% | 0.4511 | 0.4511 | 0.4511 | 59 |
Jun 27 2024 | 0.4672 | -0.021 | -4.30% | 0.4672 | 0.4672 | 0.4672 | 84 |
Jun 26 2024 | 0.4882 | 0.02755 | 5.98% | 0.4882 | 0.4882 | 0.4882 | 0 |
Jun 25 2024 | 0.46065 | -0.00945 | -2.01% | 0.46065 | 0.46065 | 0.46065 | 0 |
Jun 24 2024 | 0.4701 | 0.01685 | 3.72% | 0.4701 | 0.4701 | 0.4701 | 0 |
Jun 21 2024 | 0.45325 | -0.00015 | -0.03% | 0.45325 | 0.45325 | 0.45325 | 0 |
Jun 20 2024 | 0.4534 | -0.0136 | -2.91% | 0.4534 | 0.4534 | 0.4534 | 0 |
Jun 19 2024 | 0.467 | 0.00 | 0.00% | 0.467 | 0.467 | 0.467 | 0 |
Jun 18 2024 | 0.467 | 0.0052 | 1.13% | 0.467 | 0.467 | 0.467 | 0 |
Jun 17 2024 | 0.4618 | 0.00325 | 0.71% | 0.4618 | 0.4618 | 0.4618 | 0 |
Jun 14 2024 | 0.45855 | -0.0149 | -3.15% | 0.45855 | 0.45855 | 0.45855 | 0 |
Jun 13 2024 | 0.47345 | -0.00205 | -0.43% | 0.47345 | 0.47345 | 0.47345 | 0 |
Jun 12 2024 | 0.4755 | 0.00425 | 0.90% | 0.4755 | 0.4755 | 0.4755 | 0 |
Jun 11 2024 | 0.47125 | -0.03375 | -6.68% | 0.47125 | 0.47125 | 0.47125 | 0 |
Jun 10 2024 | 0.505 | -0.0555 | -9.90% | 0.505 | 0.505 | 0.505 | 0 |
Jun 07 2024 | 0.5605 | 0.00 | 0.00% | 0.5605 | 0.5605 | 0.5605 | 0 |
Jun 06 2024 | 0.5605 | 0.011 | 2.00% | 0.5605 | 0.6064 | 0.4623 | 5,840 |
Jun 05 2024 | 0.5495 | -0.0063 | -1.13% | 0.5588 | 0.57815 | 0.5055 | 24,160 |
Jun 04 2024 | 0.5558 | -0.0032 | -0.57% | 0.5635 | 0.62 | 0.54705 | 150,900 |
Jun 03 2024 | 0.559 | -0.0054 | -0.96% | 0.559 | 0.559 | 0.559 | 0 |
May 31 2024 | 0.5644 | 0.0158 | 2.88% | 0.5644 | 0.5644 | 0.5644 | 0 |
May 30 2024 | 0.5486 | 0.0286 | 5.50% | 0.5486 | 0.5486 | 0.5486 | 24 |
May 29 2024 | 0.52 | -0.00635 | -1.21% | 0.52 | 0.52 | 0.52 | 0 |
May 28 2024 | 0.52635 | 0.0187 | 3.68% | 0.52635 | 0.52635 | 0.52635 | 0 |
May 24 2024 | 0.50765 | 0.00055 | 0.11% | 0.50765 | 0.50765 | 0.50765 | 0 |
May 23 2024 | 0.5071 | -0.04875 | -8.77% | 0.5071 | 0.5071 | 0.5071 | 0 |
May 22 2024 | 0.55585 | 0.0095 | 1.74% | 0.55585 | 0.55585 | 0.55585 | 0 |
May 21 2024 | 0.54635 | 0.00415 | 0.77% | 0.54635 | 0.54635 | 0.54635 | 0 |
May 20 2024 | 0.5422 | -0.0232 | -4.10% | 0.57 | 0.5759 | 0.49725 | 137,768 |
May 17 2024 | 0.5654 | -0.036 | -5.99% | 0.5654 | 0.5654 | 0.5654 | 0 |
May 16 2024 | 0.6014 | 0.00 | 0.00% | 0.6014 | 0.6014 | 0.6014 | 0 |
May 15 2024 | 0.6014 | 0.00 | 0.00% | 0.6014 | 0.6014 | 0.6014 | 0 |
May 14 2024 | 0.6014 | 0.03485 | 6.15% | 0.6014 | 0.6014 | 0.6014 | 0 |
May 13 2024 | 0.56655 | 0.02125 | 3.90% | 0.54 | 0.63355 | 0.53295 | 4,912 |
May 10 2024 | 0.5453 | -0.018 | -3.20% | 0.5453 | 0.5453 | 0.5453 | 0 |
May 09 2024 | 0.5633 | 0.0107 | 1.94% | 0.5633 | 0.5633 | 0.5633 | 0 |
May 08 2024 | 0.5526 | -0.03185 | -5.45% | 0.5526 | 0.5526 | 0.5526 | 0 |
May 07 2024 | 0.58445 | 0.0107 | 1.86% | 0.58445 | 0.58445 | 0.58445 | 0 |
May 03 2024 | 0.57375 | -0.00545 | -0.94% | 0.57375 | 0.57375 | 0.57375 | 0 |
May 02 2024 | 0.5792 | 0.02645 | 4.79% | 0.5792 | 0.5792 | 0.5792 | 0 |
May 01 2024 | 0.55275 | 0.0636 | 13.00% | 0.55275 | 0.55275 | 0.55275 | 0 |
Apr 30 2024 | 0.48915 | 0.0147 | 3.10% | 0.48915 | 0.48915 | 0.48915 | 0 |
Apr 29 2024 | 0.47445 | 0.00095 | 0.20% | 0.47445 | 0.47445 | 0.47445 | 0 |
Apr 26 2024 | 0.4735 | 0.0414 | 9.58% | 0.4735 | 0.4735 | 0.4735 | 0 |
Apr 25 2024 | 0.4321 | -0.00425 | -0.97% | 0.4321 | 0.4321 | 0.4321 | 0 |
Apr 24 2024 | 0.43635 | 0.0085 | 1.99% | 0.43635 | 0.43635 | 0.43635 | 0 |
Apr 23 2024 | 0.42785 | 0.02115 | 5.20% | 0.42785 | 0.42785 | 0.42785 | 0 |
Apr 22 2024 | 0.4067 | -0.00105 | -0.26% | 0.4067 | 0.4067 | 0.4067 | 0 |
Apr 19 2024 | 0.40775 | -0.0203 | -4.74% | 0.418 | 0.47745 | 0.36955 | 9,300 |
Apr 18 2024 | 0.42805 | 0.01815 | 4.43% | 0.42805 | 0.42805 | 0.42805 | 0 |
Apr 17 2024 | 0.4099 | 0.00525 | 1.30% | 0.4099 | 0.4099 | 0.4099 | 0 |
Apr 16 2024 | 0.40465 | -0.01175 | -2.82% | 0.40465 | 0.40465 | 0.40465 | 0 |
Apr 15 2024 | 0.4164 | -0.021 | -4.80% | 0.4382 | 0.5101 | 0.37555 | 17,150 |
Apr 12 2024 | 0.4374 | -0.033 | -7.02% | 0.4374 | 0.4374 | 0.4374 | 0 |
Apr 11 2024 | 0.4704 | -0.01485 | -3.06% | 0.4704 | 0.4704 | 0.4704 | 0 |
Apr 10 2024 | 0.48525 | -0.00515 | -1.05% | 0.48525 | 0.48525 | 0.48525 | 0 |
Apr 09 2024 | 0.4904 | 0.0181 | 3.83% | 0.4904 | 0.4904 | 0.4904 | 0 |
Apr 08 2024 | 0.4723 | -0.00115 | -0.24% | 0.4723 | 0.4723 | 0.4723 | 0 |
Apr 05 2024 | 0.47345 | -0.01695 | -3.46% | 0.47345 | 0.47345 | 0.47345 | 0 |
Apr 04 2024 | 0.4904 | 0.01695 | 3.58% | 0.4904 | 0.4904 | 0.4904 | 0 |
Apr 03 2024 | 0.47345 | -0.0074 | -1.54% | 0.47345 | 0.47345 | 0.47345 | 0 |
Apr 02 2024 | 0.48085 | -0.0074 | -1.52% | 0.48085 | 0.48085 | 0.48085 | 0 |