Nord Finance Historical Data

NORD Page 22
Download
Date Close Price change Market cap Trading volume
May 31, 2023 $ 0.134
-2.46%
$ 1.09 million $ 94,672
May 30, 2023 $ 0.137
+1.87%
$ 1.12 million $ 106,889
May 29, 2023 $ 0.135
+0.50%
$ 1.1 million $ 134,579
May 28, 2023 $ 0.134
-0.07%
$ 1.09 million $ 96,390
May 27, 2023 $ 0.134
+1.65%
$ 1.09 million $ 82,304
May 26, 2023 $ 0.132
-0.90%
$ 1.07 million $ 88,956
May 25, 2023 $ 0.133
-2.71%
$ 1.09 million $ 73,513
May 24, 2023 $ 0.137
-1.48%
$ 1.11 million $ 100,177
May 23, 2023 $ 0.138
-0.98%
$ 1.13 million $ 162,854
May 22, 2023 $ 0.14
-0.02%
$ 1.14 million $ 84,464
May 21, 2023 $ 0.14
-2.00%
$ 1.14 million $ 84,908
May 20, 2023 $ 0.143
+4.14%
$ 1.17 million $ 85,872
May 19, 2023 $ 0.137
+0.17%
$ 1.12 million $ 79,036
May 18, 2023 $ 0.137
+0.22%
$ 1.12 million $ 77,157
May 17, 2023 $ 0.137
+5.82%
$ 1.12 million $ 99,218
May 16, 2023 $ 0.13
+2.81%
$ 1.06 million $ 122,091
May 15, 2023 $ 0.126
-2.55%
$ 1.03 million $ 90,052
May 14, 2023 $ 0.13
-0.38%
$ 1.06 million $ 114,158
May 13, 2023 $ 0.13
+1.96%
$ 1.06 million $ 44,511
May 12, 2023 $ 0.128
-6.22%
$ 1.04 million $ 66,910
May 11, 2023 $ 0.136
-7.71%
$ 1.11 million $ 74,619
May 10, 2023 $ 0.147
+6.36%
$ 1.2 million $ 94,472
May 9, 2023 $ 0.138
+1.49%
$ 1.13 million $ 124,632
May 8, 2023 $ 0.136
-2.88%
$ 1.11 million $ 100,190
May 7, 2023 $ 0.14
-3.09%
$ 1.14 million $ 121,298
May 6, 2023 $ 0.144
+2.11%
$ 1.18 million $ 129,393
May 5, 2023 $ 0.141
-0.95%
$ 1.15 million $ 104,836
May 4, 2023 $ 0.143
-3.02%
$ 1.16 million $ 142,535
May 3, 2023 $ 0.147
+1.90%
$ 1.2 million $ 139,968
May 2, 2023 $ 0.145
+1.63%
$ 1.18 million $ 126,277
May 1, 2023 $ 0.142
-2.10%
$ 1.16 million $ 148,349
Apr 30, 2023 $ 0.145
-8.72%
$ 1.19 million $ 190,175
Apr 29, 2023 $ 0.159
-0.18%
$ 1.3 million $ 134,182
Apr 28, 2023 $ 0.159
-3.91%
$ 1.3 million $ 127,318
Apr 27, 2023 $ 0.165
-0.58%
$ 1.34 million $ 136,525
Apr 26, 2023 $ 0.166
+3.04%
$ 1.35 million $ 103,917
Apr 25, 2023 $ 0.161
+0.08%
$ 1.32 million $ 115,120
Apr 24, 2023 $ 0.161
-3.25%
$ 1.31 million $ 139,022
Apr 23, 2023 $ 0.166
+0.31%
$ 1.36 million $ 138,474
Apr 22, 2023 $ 0.166
+0.25%
$ 1.35 million $ 140,590
Apr 21, 2023 $ 0.166
-6.54%
$ 1.35 million $ 130,554
Apr 20, 2023 $ 0.177
-5.01%
$ 1.44 million $ 108,473
Apr 19, 2023 $ 0.186
+1.25%
$ 1.52 million $ 111,556
Apr 18, 2023 $ 0.184
-2.91%
$ 1.5 million $ 165,296
Apr 17, 2023 $ 0.189
+0.73%
$ 1.54 million $ 97,607
Apr 16, 2023 $ 0.188
-0.45%
$ 1.53 million $ 139,351
Apr 15, 2023 $ 0.189
+2.35%
$ 1.54 million $ 129,577
Apr 14, 2023 $ 0.185
-0.77%
$ 1.51 million $ 140,131
Apr 13, 2023 $ 0.186
+4.03%
$ 1.52 million $ 156,125
Apr 12, 2023 $ 0.179
-4.72%
$ 1.46 million $ 117,469