Nayax

NYAX
🏛️ Estados Unidos →
47.42
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 47.04 47.04 47.04 47.04 1.1K
10:52 46.82 47.32 46.82 47.32 0.4K
12:16 46.95 47.01 46.95 47.01 1.2K
15:59 46.81 46.81 46.81 46.81 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 46.98 47.76 46.98 47.42 0.0M
2025-09-26 47.04 47.32 46.81 46.81 0.0M
2025-09-25 47.21 47.25 47.00 47.11 0.0M
2025-09-24 47.31 47.62 46.61 47.44 0.0M
2025-09-23 47.59 47.62 47.11 47.14 0.0M
2025-09-22 47.67 47.89 47.29 47.73 0.0M
2025-09-19 47.45 48.00 47.23 47.67 0.0M
2025-09-18 47.68 47.86 47.33 47.59 0.0M
2025-09-17 46.75 46.75 45.98 46.16 0.0M
2025-09-16 48.34 48.50 47.53 48.18 0.0M
2025-09-15 48.26 48.98 46.33 48.42 0.0M
2025-09-12 50.55 50.96 50.43 50.75 0.0M
2025-09-11 49.75 51.03 49.74 50.57 0.0M
2025-09-10 49.92 50.48 49.51 50.25 0.0M
2025-09-09 50.69 50.97 50.32 50.69 0.0M
2025-09-08 50.75 51.54 50.53 51.30 0.0M
2025-09-05 49.97 50.64 49.38 49.93 0.0M
2025-09-04 49.61 49.77 49.06 49.47 0.0M
2025-09-03 48.29 48.76 48.10 48.10 0.0M
2025-09-02 48.80 49.12 47.88 48.32 0.0M
2025-08-29 50.23 50.23 49.75 49.75 0.0M
2025-08-28 49.34 50.87 49.34 50.11 0.0M
2025-08-27 47.89 47.90 47.72 47.72 0.0M
2025-08-26 47.13 47.55 47.12 47.16 0.0M
2025-08-25 46.95 47.03 46.77 47.03 0.0M
2025-08-22 46.51 47.24 46.51 47.00 0.0M
2025-08-21 46.07 46.28 46.07 46.28 0.0M
2025-08-20 46.79 46.79 45.98 46.25 0.0M
2025-08-19 46.68 46.97 46.30 46.43 0.0M
2025-08-18 44.81 46.64 44.81 46.22 0.0M
2025-08-15 45.00 45.00 44.22 44.42 0.0M
2025-08-14 44.10 44.72 44.00 44.50 0.0M
2025-08-13 44.00 44.00 42.80 43.13 0.0M
2025-08-12 44.50 44.76 43.36 43.85 0.0M
2025-08-11 44.11 45.99 44.11 44.76 0.0M
2025-08-08 42.48 43.10 42.33 42.53 0.0M
2025-08-07 43.30 43.30 42.38 42.62 0.0M
2025-08-06 42.15 42.55 42.15 42.55 0.0M
2025-08-05 42.85 42.85 42.11 42.23 0.0M
2025-08-04 43.83 44.09 43.51 43.64 0.0M
2025-08-01 43.07 44.00 42.24 42.65 0.0M
2025-07-31 43.58 44.53 43.12 43.12 0.0M
2025-07-30 44.99 45.42 44.55 44.55 0.0M
2025-07-29 44.93 45.39 44.80 45.09 0.0M
2025-07-28 44.68 45.47 44.50 44.50 0.0M
2025-07-25 46.13 46.13 46.13 46.13 0.0M
2025-07-24 45.75 47.00 45.75 46.20 0.0M
2025-07-23 46.82 46.82 46.51 46.53 0.0M
2025-07-22 46.28 47.00 46.01 46.72 0.0M
2025-07-21 45.73 46.18 45.72 46.08 0.0M
2025-07-18 45.68 45.68 44.95 45.19 0.0M
2025-07-17 44.55 45.44 44.55 45.44 0.0M
2025-07-16 43.50 44.40 43.45 44.40 0.0M
2025-07-15 43.29 43.49 43.20 43.47 0.0M
2025-07-14 42.63 43.10 42.50 42.84 0.0M
2025-07-11 43.49 43.69 43.32 43.59 0.0M
2025-07-10 43.57 43.60 42.88 43.60 0.0M
2025-07-09 43.43 44.30 43.42 43.72 0.0M
2025-07-08 45.69 45.69 44.00 44.22 0.0M
2025-07-07 47.59 50.01 45.09 47.36 0.0M
2025-07-03 51.44 51.44 50.44 50.44 0.0M
2025-07-02 51.59 51.90 51.33 51.52 0.0M
2025-07-01 52.46 52.46 51.49 51.76 0.0M
2025-06-30 49.51 50.46 49.51 50.27 0.0M
2025-06-27 48.08 49.61 48.08 49.61 0.0M
2025-06-26 48.23 48.91 48.23 48.53 0.0M
2025-06-25 49.15 49.63 48.61 49.10 0.0M
2025-06-24 48.75 49.85 48.75 49.19 0.0M
2025-06-23 46.61 46.86 45.01 46.64 0.0M
2025-06-20 47.05 47.36 46.20 47.36 0.1M
2025-06-18 45.62 46.28 45.49 45.64 0.0M
2025-06-17 45.27 46.27 44.81 44.90 0.0M
2025-06-16 44.55 45.55 44.04 45.55 0.1M
2025-06-13 43.09 43.09 42.40 42.76 0.0M
2025-06-12 43.25 44.18 43.17 43.23 0.0M
2025-06-11 44.65 44.86 44.15 44.18 0.0M
2025-06-10 45.25 45.60 45.00 45.15 0.0M
2025-06-09 44.40 44.48 44.14 44.35 0.0M
2025-06-06 45.67 45.67 44.16 44.78 0.0M
2025-06-05 45.21 45.28 44.00 44.18 0.0M
2025-06-04 45.25 46.13 44.62 45.93 0.0M
2025-06-03 44.44 44.65 44.09 44.12 0.0M
2025-06-02 44.84 45.51 44.18 45.51 0.0M
2025-05-30 44.12 44.90 44.00 44.70 0.0M
2025-05-29 45.72 45.72 44.55 44.69 0.0M
2025-05-28 44.00 44.98 44.00 44.50 0.0M
2025-05-27 42.91 43.33 42.33 42.75 0.0M
2025-05-23 38.50 40.89 38.50 40.75 0.0M
2025-05-22 40.83 40.83 40.83 40.83 0.0M
2025-05-21 41.87 42.15 40.74 41.43 0.0M
2025-05-20 42.47 42.60 42.02 42.22 0.0M
2025-05-19 41.20 41.53 40.39 41.18 0.0M
2025-05-16 42.37 42.37 41.00 41.32 0.0M
2025-05-15 42.11 42.16 41.20 42.00 0.0M
2025-05-14 41.46 41.48 40.03 40.64 0.0M
2025-05-13 38.84 39.86 37.95 39.74 0.0M
2025-05-12 41.06 41.30 39.75 40.66 0.0M
2025-05-09 41.55 42.85 41.55 42.16 0.0M
2025-05-08 42.14 42.70 41.10 41.33 0.0M
2025-05-07 41.10 42.27 39.53 41.61 0.0M
2025-05-06 39.27 40.81 39.27 39.82 0.0M
2025-05-05 40.32 40.32 39.26 40.00 0.0M
2025-05-02 42.78 42.78 41.99 42.40 0.0M
2025-05-01 41.25 42.76 41.25 42.46 0.0M
2025-04-30 40.57 41.80 40.52 41.16 0.0M
2025-04-29 41.44 42.13 40.69 41.39 0.0M
2025-04-28 41.71 42.04 41.35 41.99 0.0M
2025-04-25 41.90 41.90 41.90 41.90 0.0M
2025-04-24 41.65 41.96 41.07 41.28 0.0M
2025-04-23 41.46 42.00 41.00 41.07 0.0M
2025-04-22 39.86 40.01 39.38 39.59 0.0M
2025-04-21 37.96 38.97 37.00 37.32 0.0M
2025-04-17 38.80 38.80 37.45 38.39 0.0M
2025-04-16 39.23 40.09 37.00 39.35 0.0M
2025-04-15 37.10 39.49 37.10 38.87 0.0M
2025-04-14 36.18 36.18 36.18 36.18 0.0M
2025-04-11 35.69 38.00 35.51 36.81 0.0M
2025-04-10 35.71 36.07 34.05 35.89 0.0M
2025-04-09 33.19 35.24 33.19 35.24 0.0M
2025-04-08 33.97 34.26 33.82 34.00 0.0M
2025-04-07 32.74 33.48 32.38 32.86 0.0M
2025-04-04 35.30 35.57 33.82 34.40 0.0M
2025-04-03 35.19 35.66 34.90 35.30 0.0M
2025-04-02 36.78 37.93 36.55 37.00 0.0M
2025-04-01 35.69 37.50 35.69 37.50 0.0M
2025-03-31 33.90 34.59 33.05 33.85 0.0M
2025-03-28 34.34 34.34 33.38 33.90 0.0M
2025-03-27 34.39 35.09 34.39 35.02 0.0M
2025-03-26 33.62 33.62 33.62 33.62 0.0M
2025-03-25 34.00 34.68 34.00 34.68 0.0M
2025-03-24 34.98 34.99 34.30 34.55 0.0M
2025-03-21 34.76 34.76 33.31 33.52 0.0M
2025-03-20 35.00 35.00 34.27 34.60 0.0M
2025-03-19 35.10 35.17 34.99 35.17 0.0M
2025-03-18 35.75 35.75 34.80 35.43 0.0M
2025-03-17 36.16 36.65 35.58 35.75 0.0M
2025-03-14 35.31 35.83 35.31 35.80 0.0M
2025-03-13 35.21 35.92 35.21 35.86 0.0M
2025-03-12 34.90 36.13 34.90 36.13 0.0M
2025-03-11 35.58 35.58 34.75 35.30 0.0M
2025-03-10 35.27 35.50 34.64 35.05 0.0M
2025-03-07 36.74 36.74 35.23 35.84 0.0M
2025-03-06 34.67 36.36 34.65 34.65 0.0M
2025-03-05 35.31 35.70 34.90 35.42 0.0M
2025-03-04 35.39 37.15 35.34 36.58 0.0M
2025-03-03 37.67 38.06 36.74 37.15 0.0M
2025-02-28 37.28 37.39 36.50 36.97 0.0M
2025-02-27 38.19 38.19 37.49 37.66 0.0M
2025-02-26 38.09 38.13 38.09 38.10 0.0M
2025-02-25 38.63 38.63 37.97 37.97 0.0M
2025-02-24 38.93 38.93 37.81 38.50 0.0M
2025-02-21 39.21 39.61 39.21 39.61 0.0M
2025-02-20 39.84 40.21 39.64 39.64 0.0M
2025-02-19 39.77 39.85 38.70 39.50 0.0M
2025-02-18 40.01 40.05 39.32 39.78 0.0M
2025-02-14 40.16 40.16 39.55 39.55 0.0M
2025-02-13 40.04 40.36 39.80 40.03 0.0M
2025-02-12 38.99 40.70 38.99 40.35 0.0M
2025-02-11 39.82 40.30 39.23 39.77 0.0M
2025-02-10 39.64 40.24 38.69 39.33 0.0M
2025-02-07 39.93 39.93 39.00 39.00 0.0M
2025-02-06 38.87 39.90 38.87 39.55 0.0M
2025-02-05 38.82 39.69 38.23 39.69 0.0M
2025-02-04 39.07 39.97 39.06 39.88 0.0M
2025-02-03 36.98 38.92 36.98 38.90 0.0M
2025-01-31 38.80 38.80 38.20 38.78 0.0M
2025-01-30 37.85 38.80 37.85 38.80 0.0M
2025-01-29 36.79 37.31 36.65 37.09 0.0M
2025-01-28 35.94 36.45 35.66 36.45 0.0M
2025-01-27 34.20 35.49 34.00 34.00 0.0M
2025-01-24 33.03 33.08 32.70 33.08 0.0M
2025-01-23 33.30 33.37 33.02 33.05 0.0M
2025-01-22 34.60 34.60 33.80 34.19 0.0M
2025-01-21 35.05 35.05 34.31 34.31 0.0M
2025-01-17 34.98 35.80 34.98 35.68 0.0M
2025-01-16 34.68 34.82 34.42 34.69 0.0M
2025-01-15 33.99 34.69 33.99 34.59 0.0M
2025-01-14 33.60 33.81 33.40 33.81 0.0M
2025-01-13 32.88 33.76 31.90 33.76 0.0M
2025-01-10 37.19 37.19 32.10 32.97 0.0M
2025-01-08 32.53 33.19 32.53 33.17 0.0M
2025-01-07 33.63 33.92 33.25 33.92 0.0M
2025-01-06 32.86 33.71 32.09 33.55 0.0M
2025-01-03 30.58 34.68 29.50 30.67 0.0M
2025-01-02 29.94 30.16 29.84 30.16 0.0M