Nillion Historical Data

NIL Page 8
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.281
-6.30%
$ 54.83 million $ 8.92 million
Jul 3, 2025 $ 0.3
+1.27%
$ 58.52 million $ 7.82 million
Jul 2, 2025 $ 0.296
+5.68%
$ 57.79 million $ 7.87 million
Jul 1, 2025 $ 0.28
-3.77%
$ 54.69 million $ 8.8 million
Jun 30, 2025 $ 0.291
-3.99%
$ 56.81 million $ 10.81 million
Jun 29, 2025 $ 0.303
+10.56%
$ 59.17 million $ 10.94 million
Jun 28, 2025 $ 0.274
+0.23%
$ 53.52 million $ 7.29 million
Jun 27, 2025 $ 0.274
+1.14%
$ 53.4 million $ 8.9 million
Jun 26, 2025 $ 0.271
-0.47%
$ 52.79 million $ 8.57 million
Jun 25, 2025 $ 0.272
-3.89%
$ 53.04 million $ 9.24 million
Jun 24, 2025 $ 0.283
+0.43%
$ 55.18 million $ 10.76 million
Jun 23, 2025 $ 0.281
+10.91%
$ 54.93 million $ 16.64 million
Jun 22, 2025 $ 0.254
-4.41%
$ 49.52 million $ 20.03 million
Jun 21, 2025 $ 0.265
-9.86%
$ 51.8 million $ 17.43 million
Jun 20, 2025 $ 0.294
-5.01%
$ 57.47 million $ 14.24 million
Jun 19, 2025 $ 0.31
-5.05%
$ 60.5 million $ 9.34 million
Jun 18, 2025 $ 0.327
-1.80%
$ 63.72 million $ 13.69 million
Jun 17, 2025 $ 0.332
-4.39%
$ 64.89 million $ 14.12 million
Jun 16, 2025 $ 0.348
+3.21%
$ 67.87 million $ 20.45 million
Jun 15, 2025 $ 0.337
+1.19%
$ 65.76 million $ 10.26 million
Jun 14, 2025 $ 0.333
-1.73%
$ 64.99 million $ 11.24 million
Jun 13, 2025 $ 0.339
+0.69%
$ 66.14 million $ 26.06 million
Jun 12, 2025 $ 0.337
-7.71%
$ 65.75 million $ 22.77 million
Jun 11, 2025 $ 0.365
-8.25%
$ 71.24 million $ 25.83 million
Jun 10, 2025 $ 0.398
-2.36%
$ 77.65 million $ 34.74 million
Jun 9, 2025 $ 0.407
+5.38%
$ 79.52 million $ 23.69 million
Jun 8, 2025 $ 0.387
-0.82%
$ 75.46 million $ 23.17 million
Jun 7, 2025 $ 0.39
-0.16%
$ 76.09 million $ 19.57 million
Jun 6, 2025 $ 0.391
-2.66%
$ 76.21 million $ 23.01 million
Jun 5, 2025 $ 0.401
-5.54%
$ 78.29 million $ 20.67 million
Jun 4, 2025 $ 0.425
-4.63%
$ 82.88 million $ 23.16 million
Jun 3, 2025 $ 0.445
-0.93%
$ 86.9 million $ 23.14 million
Jun 2, 2025 $ 0.45
-3.17%
$ 87.72 million $ 25.98 million
Jun 1, 2025 $ 0.473
+7.41%
$ 90.6 million $ 38.35 million
May 31, 2025 $ 0.44
-0.97%
$ 85.94 million $ 39.06 million
May 30, 2025 $ 0.445
-8.44%
$ 86.78 million $ 59.51 million
May 29, 2025 $ 0.486
-7.88%
$ 94.78 million $ 61.55 million
May 28, 2025 $ 0.527
+17.03%
$ 102.89 million $ 115.97 million
May 27, 2025 $ 0.45
+4.98%
$ 87.91 million $ 68.6 million
May 26, 2025 $ 0.429
-6.41%
$ 83.74 million $ 28.4 million
May 25, 2025 $ 0.458
-1.50%
$ 89.47 million $ 15.56 million
May 24, 2025 $ 0.465
+1.40%
$ 90.83 million $ 17.99 million
May 23, 2025 $ 0.459
-10.68%
$ 89.58 million $ 39.39 million
May 22, 2025 $ 0.513
+8.52%
$ 100.17 million $ 65.81 million
May 21, 2025 $ 0.473
+0.53%
$ 92.3 million $ 36.53 million
May 20, 2025 $ 0.47
+3.61%
$ 91.8 million $ 38.3 million
May 19, 2025 $ 0.454
-2.66%
$ 88.6 million $ 37.19 million
May 18, 2025 $ 0.466
+4.53%
$ 91.03 million $ 40.25 million
May 17, 2025 $ 0.446
-0.34%
$ 87.09 million $ 36.85 million
May 16, 2025 $ 0.448
+1.26%
$ 87.39 million $ 40.12 million