Nord Finance Historical Data

NORD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.161
-6.65%
$ 1.52 million $ 107,722
Dec 17, 2023 $ 0.173
-6.46%
$ 1.62 million $ 164,699
Dec 16, 2023 $ 0.185
-2.36%
$ 1.73 million $ 153,053
Dec 15, 2023 $ 0.189
-0.92%
$ 1.78 million $ 175,605
Dec 14, 2023 $ 0.191
+1.63%
$ 1.8 million $ 172,978
Dec 13, 2023 $ 0.188
+0.10%
$ 1.77 million $ 149,176
Dec 12, 2023 $ 0.188
+7.21%
$ 1.76 million $ 178,863
Dec 11, 2023 $ 0.175
-17.12%
$ 1.65 million $ 193,232
Dec 10, 2023 $ 0.211
-13.62%
$ 1.98 million $ 179,889
Dec 9, 2023 $ 0.224
+33.76%
$ 2.11 million $ 216,278
Dec 8, 2023 $ 0.168
-4.58%
$ 1.57 million $ 155,317
Dec 7, 2023 $ 0.176
+2.02%
$ 1.65 million $ 196,487
Dec 6, 2023 $ 0.172
+2.54%
$ 1.62 million $ 175,346
Dec 5, 2023 $ 0.168
-4.48%
$ 1.58 million $ 177,382
Dec 4, 2023 $ 0.176
+2.33%
$ 1.65 million $ 163,542
Dec 3, 2023 $ 0.171
-0.23%
$ 1.6 million $ 115,529
Dec 2, 2023 $ 0.171
-0.24%
$ 1.61 million $ 156,681
Dec 1, 2023 $ 0.172
+4.47%
$ 1.61 million $ 165,851
Nov 30, 2023 $ 0.164
+2.51%
$ 1.54 million $ 208,338
Nov 29, 2023 $ 0.16
-5.99%
$ 1.5 million $ 253,337
Nov 28, 2023 $ 0.17
-8.60%
$ 1.6 million $ 254,612
Nov 27, 2023 $ 0.187
+11.44%
$ 1.75 million $ 270,663
Nov 26, 2023 $ 0.167
+2.32%
$ 1.57 million $ 249,782
Nov 25, 2023 $ 0.162
+14.72%
$ 1.53 million $ 279,371
Nov 24, 2023 $ 0.142
+11.42%
$ 1.33 million $ 240,709
Nov 23, 2023 $ 0.127
-5.06%
$ 1.19 million $ 167,410
Nov 22, 2023 $ 0.136
+11.07%
$ 1.28 million $ 180,789
Nov 21, 2023 $ 0.123
-6.55%
$ 1.16 million $ 215,416
Nov 20, 2023 $ 0.129
+33.14%
$ 1.22 million $ 233,858
Nov 19, 2023 $ 0.0971
-2.58%
$ 912,099 $ 154,923
Nov 18, 2023 $ 0.0999
-2.95%
$ 938,424 $ 176,942
Nov 17, 2023 $ 0.103
+0.89%
$ 963,556 $ 187,467
Nov 16, 2023 $ 0.102
+0.67%
$ 955,218 $ 171,204
Nov 15, 2023 $ 0.101
+2.78%
$ 944,898 $ 188,491
Nov 14, 2023 $ 0.0977
-13.46%
$ 918,149 $ 186,562
Nov 13, 2023 $ 0.113
+4.70%
$ 1.06 million $ 184,462
Nov 12, 2023 $ 0.108
+2.79%
$ 1.01 million $ 174,081
Nov 11, 2023 $ 0.105
-6.11%
$ 984,585 $ 177,322
Nov 10, 2023 $ 0.111
+8.28%
$ 1.04 million $ 202,608
Nov 9, 2023 $ 0.102
-5.70%
$ 953,801 $ 168,535
Nov 8, 2023 $ 0.108
+6.75%
$ 1.02 million $ 214,780
Nov 7, 2023 $ 0.101
-4.81%
$ 953,448 $ 197,664
Nov 6, 2023 $ 0.107
+6.33%
$ 1 million $ 204,538
Nov 5, 2023 $ 0.1
-1.14%
$ 939,855 $ 185,074
Nov 4, 2023 $ 0.101
-3.12%
$ 950,080 $ 182,582
Nov 3, 2023 $ 0.104
+2.14%
$ 980,560 $ 147,016
Nov 2, 2023 $ 0.102
-5.46%
$ 959,546 $ 212,028
Nov 1, 2023 $ 0.108
+4.21%
$ 1.01 million $ 195,156
Oct 31, 2023 $ 0.103
+3.76%
$ 969,987 $ 176,763
Oct 30, 2023 $ 0.0994
-2.68%
$ 933,681 $ 178,558