Nillion Historical Data

NIL Page 5
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.0756
-13.70%
$ 21.33 million $ 14.36 million
Nov 30, 2025 $ 0.0887
-0.87%
$ 24.7 million $ 8.75 million
Nov 29, 2025 $ 0.0887
-7.29%
$ 25.25 million $ 11.64 million
Nov 28, 2025 $ 0.0965
+4.20%
$ 26.97 million $ 14.31 million
Nov 27, 2025 $ 0.0923
-3.98%
$ 26.1 million $ 12.88 million
Nov 26, 2025 $ 0.0963
-2.60%
$ 27.11 million $ 20.79 million
Nov 25, 2025 $ 0.098
+5.50%
$ 27.87 million $ 37.45 million
Nov 24, 2025 $ 0.0944
+3.67%
$ 26.2 million $ 15.53 million
Nov 23, 2025 $ 0.0934
-0.19%
$ 24.69 million $ 18.15 million
Nov 22, 2025 $ 0.0941
-4.38%
$ 25.37 million $ 23.34 million
Nov 21, 2025 $ 0.0963
-24.48%
$ 26.68 million $ 46.57 million
Nov 20, 2025 $ 0.126
+0.05%
$ 34.57 million $ 125.37 million
Nov 19, 2025 $ 0.126
-44.85%
$ 34.27 million $ 89.26 million
Nov 18, 2025 $ 0.229
+1.26%
$ 62.13 million $ 26.14 million
Nov 17, 2025 $ 0.227
-0.77%
$ 61.41 million $ 37.65 million
Nov 16, 2025 $ 0.22
+11.49%
$ 61.91 million $ 47.4 million
Nov 15, 2025 $ 0.193
+19.42%
$ 53.56 million $ 18.52 million
Nov 14, 2025 $ 0.163
-5.10%
$ 43.73 million $ 10.97 million
Nov 13, 2025 $ 0.17
-4.51%
$ 46.37 million $ 8.29 million
Nov 12, 2025 $ 0.178
+1.82%
$ 48.26 million $ 7.19 million
Nov 11, 2025 $ 0.175
-6.43%
$ 47.42 million $ 6.85 million
Nov 10, 2025 $ 0.187
-3.95%
$ 50.68 million $ 6.61 million
Nov 9, 2025 $ 0.195
-0.62%
$ 52.75 million $ 6.78 million
Nov 8, 2025 $ 0.196
-0.05%
$ 53.09 million $ 10.12 million
Nov 7, 2025 $ 0.196
+9.80%
$ 53.12 million $ 11.48 million
Nov 6, 2025 $ 0.178
-1.51%
$ 48.37 million $ 15.63 million
Nov 5, 2025 $ 0.181
+6.97%
$ 49.1 million $ 9.56 million
Nov 4, 2025 $ 0.169
-5.83%
$ 45.9 million $ 11.52 million
Nov 3, 2025 $ 0.18
-21.51%
$ 48.74 million $ 8.92 million
Nov 2, 2025 $ 0.229
-5.35%
$ 62.15 million $ 7.33 million
Nov 1, 2025 $ 0.242
+6.04%
$ 65.65 million $ 8.95 million
Oct 31, 2025 $ 0.229
-7.99%
$ 61.92 million $ 10.11 million
Oct 30, 2025 $ 0.247
-13.14%
$ 67.39 million $ 8.45 million
Oct 29, 2025 $ 0.285
-6.52%
$ 77.19 million $ 10.03 million
Oct 28, 2025 $ 0.304
+3.39%
$ 79.49 million $ 14.5 million
Oct 27, 2025 $ 0.295
-8.35%
$ 76.65 million $ 7.65 million
Oct 26, 2025 $ 0.321
-1.42%
$ 83.63 million $ 5.89 million
Oct 25, 2025 $ 0.326
+2.50%
$ 84.84 million $ 6.03 million
Oct 24, 2025 $ 0.317
-2.87%
$ 82.74 million $ 7.69 million
Oct 23, 2025 $ 0.324
-1.69%
$ 84.78 million $ 14.65 million
Oct 22, 2025 $ 0.328
+17.06%
$ 85.76 million $ 38.34 million
Oct 21, 2025 $ 0.281
-3.04%
$ 72.92 million $ 24.39 million
Oct 20, 2025 $ 0.293
+9.69%
$ 75.5 million $ 18.35 million
Oct 19, 2025 $ 0.269
+0.79%
$ 69.41 million $ 6.51 million
Oct 18, 2025 $ 0.267
+0.98%
$ 69.49 million $ 6.05 million
Oct 17, 2025 $ 0.267
-4.70%
$ 68.93 million $ 14.07 million
Oct 16, 2025 $ 0.275
+5.48%
$ 72.91 million $ 18.38 million
Oct 15, 2025 $ 0.256
-0.20%
$ 67.76 million $ 21.19 million
Oct 14, 2025 $ 0.258
-4.77%
$ 66.84 million $ 10.5 million
Oct 13, 2025 $ 0.271
+1.36%
$ 70.44 million $ 9.65 million