Nillion Historical Data

NIL Page 9
Download
Date Close Price change Market cap Trading volume
May 15, 2025 $ 0.442
-5.66%
$ 86.3 million $ 56.17 million
May 14, 2025 $ 0.469
-15.26%
$ 91.46 million $ 62.83 million
May 13, 2025 $ 0.553
+7.58%
$ 107.93 million $ 91.9 million
May 12, 2025 $ 0.514
-3.98%
$ 100.4 million $ 140.66 million
May 11, 2025 $ 0.536
+15.93%
$ 104.56 million $ 83.33 million
May 10, 2025 $ 0.462
-2.71%
$ 90.19 million $ 47.93 million
May 9, 2025 $ 0.475
+3.33%
$ 92.66 million $ 73.2 million
May 8, 2025 $ 0.46
+21.83%
$ 89.68 million $ 52.57 million
May 7, 2025 $ 0.377
+2.92%
$ 73.61 million $ 16.88 million
May 6, 2025 $ 0.367
-2.21%
$ 71.53 million $ 17.38 million
May 5, 2025 $ 0.375
-0.10%
$ 73.09 million $ 21.05 million
May 4, 2025 $ 0.375
+5.01%
$ 73.17 million $ 14.65 million
May 3, 2025 $ 0.357
-7.37%
$ 69.68 million $ 32.71 million
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