N3RD FINANCE Historical Data

N3RDZ
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $1.49
-0.59%
$-- $7,479
Dec 4, 2023 $1.5
-59.55%
$24,929 $14,246
Dec 3, 2023 $3.72
-22.53%
$61,643 $5,512
Dec 2, 2023 $4.8
+0.33%
$79,615 $5,956
Dec 1, 2023 $6.01
+2.60%
$99,721 $3,257
Nov 30, 2023 $5.86
+0.82%
$97,256 $3,176
Nov 26, 2023 $6.64
+0.29%
$-- $3,125
Nov 25, 2023 $6.63
-0.26%
$110,088 $3,116
Nov 16, 2023 $6.73
-4.74%
$111,851 $3,260
Nov 15, 2023 $7.06
+0.55%
$117,356 $3,425
May 13, 2023 $7.01
-7.39%
$-- $328
May 12, 2023 $7.51
+13.41%
$124,847 $351
Apr 15, 2023 $7.86
-0.38%
$130,708 $66
Apr 14, 2023 $7.88
-0.40%
$131,096 $249
Mar 25, 2023 $6.58
+0.16%
$-- $134
Mar 24, 2023 $6.56
-2.08%
$109,114 $133
Mar 23, 2023 $6.64
+1.24%
$-- $35
Mar 22, 2023 $6.55
-3.71%
$108,979 $35
Mar 21, 2023 $6.8
+2.74%
$113,149 $168
Mar 16, 2023 $6.33
+0.78%
$105,314 $105
Mar 15, 2023 $6.28
+0.02%
$104,481 $104
Feb 8, 2023 $6.42
+1.58%
$-- $201
Feb 7, 2023 $6.35
+2.17%
$105,702 $199
Feb 2, 2023 $6.32
+1.42%
$-- $19
Feb 1, 2023 $6.23
+2.97%
$103,707 $18
Jan 13, 2023 $5.32
-0.72%
$-- $152
Jan 12, 2023 $5.36
+1.08%
$89,203 $153
Jan 10, 2023 $5.05
-0.07%
$-- $183
Jan 9, 2023 $5.04
+1.45%
$83,837 $183
Dec 21, 2022 $4.65
-0.38%
$-- $14
Dec 20, 2022 $4.66
+0.54%
$77,594 $14
Nov 27, 2022 $4.64
+0.39%
$77,264 $10
Nov 26, 2022 $4.64
-0.48%
$77,130 $101
Nov 22, 2022 $4.17
-1.88%
$-- $66
Nov 21, 2022 $4.25
-0.63%
$70,807 $67
Nov 16, 2022 $4.65
-2.95%
$77,377 $830
Nov 15, 2022 $4.79
-2.17%
$79,696 $856
Nov 14, 2022 $4.9
+4.75%
$81,512 $210
Nov 13, 2022 $4.85
-1.52%
$-- $193
Nov 12, 2022 $4.92
-0.59%
$81,882 $196
Nov 11, 2022 $4.96
-3.81%
$82,448 $167
Nov 10, 2022 $5.15
+18.25%
$85,688 $174
Nov 9, 2022 $4.37
-17.00%
$72,642 $182
Nov 8, 2022 $5.26
+0.49%
$87,473 $178
Nov 1, 2022 $6.24
+1.18%
$-- $119
Oct 31, 2022 $6.17
-0.69%
$102,658 $118
Oct 30, 2022 $6.41
+0.35%
$-- $146
Oct 29, 2022 $6.39
+0.29%
$106,352 $145
Oct 27, 2022 $6.19
-0.14%
$-- $125
Oct 26, 2022 $6.21
+7.15%
$103,242 $126
Download