Nillion Historical Data

NIL Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.385
-3.16%
$ 75.22 million $ 19.63 million
May 1, 2025 $ 0.405
+2.04%
$ 77.67 million $ 30.32 million
Apr 30, 2025 $ 0.397
+3.14%
$ 77.47 million $ 35.46 million
Apr 29, 2025 $ 0.385
-3.97%
$ 75.11 million $ 10.37 million
Apr 28, 2025 $ 0.401
+1.17%
$ 78.21 million $ 34.84 million
Apr 27, 2025 $ 0.396
-6.27%
$ 77.29 million $ 26.35 million
Apr 26, 2025 $ 0.423
+3.40%
$ 82.45 million $ 27.9 million
Apr 25, 2025 $ 0.409
+5.56%
$ 79.75 million $ 39.99 million
Apr 24, 2025 $ 0.387
-0.06%
$ 75.55 million $ 30.92 million
Apr 23, 2025 $ 0.387
-4.80%
$ 75.59 million $ 70.59 million
Apr 22, 2025 $ 0.407
+8.71%
$ 79.45 million $ 45.35 million
Apr 21, 2025 $ 0.375
-0.82%
$ 73.09 million $ 32.74 million
Apr 20, 2025 $ 0.378
-0.78%
$ 73.67 million $ 29.81 million
Apr 19, 2025 $ 0.38
+7.60%
$ 74.25 million $ 25.5 million
Apr 18, 2025 $ 0.354
+1.31%
$ 69 million $ 18.53 million
Apr 17, 2025 $ 0.349
+3.15%
$ 68.11 million $ 20.65 million
Apr 16, 2025 $ 0.338
-6.72%
$ 66.03 million $ 39.74 million
Apr 15, 2025 $ 0.363
-5.57%
$ 70.78 million $ 36.06 million
Apr 14, 2025 $ 0.384
-2.33%
$ 74.95 million $ 51.4 million
Apr 13, 2025 $ 0.393
-12.37%
$ 76.74 million $ 52.8 million
Apr 12, 2025 $ 0.449
+4.99%
$ 87.57 million $ 89.06 million
Apr 11, 2025 $ 0.427
+10.68%
$ 83.37 million $ 61.42 million
Apr 10, 2025 $ 0.386
-7.16%
$ 75.33 million $ 55.08 million
Apr 9, 2025 $ 0.416
+16.54%
$ 81.13 million $ 80.26 million
Apr 8, 2025 $ 0.357
-17.93%
$ 69.62 million $ 73.75 million
Apr 7, 2025 $ 0.435
-1.61%
$ 84.82 million $ 139.08 million
Apr 6, 2025 $ 0.442
+4.61%
$ 86.21 million $ 71.37 million
Apr 5, 2025 $ 0.422
-1.10%
$ 82.41 million $ 38.73 million
Apr 4, 2025 $ 0.427
+1.16%
$ 83.33 million $ 68.19 million
Apr 3, 2025 $ 0.422
-1.58%
$ 82.44 million $ 55.78 million
Apr 2, 2025 $ 0.429
-14.82%
$ 83.77 million $ 78.13 million
Apr 1, 2025 $ 0.504
+0.09%
$ 98.34 million $ 38.62 million
Mar 31, 2025 $ 0.503
-7.09%
$ 98.25 million $ 34.53 million
Mar 30, 2025 $ 0.542
+6.39%
$ 105.74 million $ 34.64 million
Mar 29, 2025 $ 0.509
-3.91%
$ 99.39 million $ 38.66 million
Mar 28, 2025 $ 0.53
-15.03%
$ 103.43 million $ 50.16 million
Mar 27, 2025 $ 0.624
+11.19%
$ 121.74 million $ 79.9 million
Mar 26, 2025 $ 0.559
-11.30%
$ 109 million $ 71.52 million
Mar 25, 2025 $ 0.63
-14.09%
$ 122.89 million $ 141.96 million
Mar 24, 2025 $ 0.726
-59.64%
$ -- $ 1.19 million
Mar 23, 2025 $ 1.77
-21.53%
$ -- $ 1.3 million
Mar 22, 2025 $ 2.16
-4.34%
$ -- $ 1.21 million
Mar 21, 2025 $ 2.39
+5.34%
$ -- $ 1.41 million
Mar 20, 2025 $ 2.27
+20.33%
$ -- $ 1.18 million
Mar 19, 2025 $ 1.89
+60.97%
$ -- $ 1.18 million
Mar 18, 2025 $ 1.17
-15.79%
$ -- $ 1.39 million
Mar 17, 2025 $ 1.39
-7.56%
$ -- $ 1.44 million
Mar 16, 2025 $ 1.51
-2.27%
$ -- $ 1.34 million
Mar 15, 2025 $ 1.53
-1.79%
$ -- $ 1.44 million
Mar 14, 2025 $ 1.54
-2.53%
$ -- $ 1.42 million