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