N3RD FINANCE Historical Data

N3RDZ
Download
Date Close Price change Market cap Trading volume
Dec 4 $ 1.49
-59.78%
$ -- $ 21,725
Nov 27 $ 3.72
-36.05%
$ 61,643 $ 17,901
Nov 20 $ 6.63
-0.26%
$ -- $ 3,116
Nov 13 $ 6.73
-4.17%
$ -- $ 6,684
May 8 $ 7.01
+5.95%
$ -- $ 678
Apr 10 $ 7.86
-0.69%
$ -- $ 315
Mar 20 $ 6.58
-0.57%
$ -- $ 504
Mar 13 $ 6.33
+0.82%
$ -- $ 209
Feb 6 $ 6.42
+3.25%
$ -- $ 401
Jan 30 $ 6.32
+4.37%
$ -- $ 37
Jan 9 $ 5.32
+7.15%
$ -- $ 672
Dec 19 $ 4.65
+0.24%
$ -- $ 28
Nov 21 $ 4.64
+8.27%
$ 77,264 $ 234
Nov 14 $ 4.65
-0.64%
$ -- $ 1,897
Nov 7 $ 4.85
-7.32%
$ -- $ 1,089
Oct 31 $ 6.24
+0.35%
$ -- $ 236
Oct 24 $ 6.41
+10.69%
$ -- $ 541
Oct 10 $ 5.1
-2.21%
$ -- $ 733
Sep 19 $ 5.45
+1.66%
$ -- $ 83
Sep 12 $ 5.39
-23.21%
$ 113,642 $ 401
Sep 5 $ 7.05
+5.80%
$ -- $ 471
Aug 29 $ 6.17
+7.46%
$ 102,567 $ 92
Aug 22 $ 5.78
-10.42%
$ 96,093 $ 310
Aug 15 $ 6.44
-21.60%
$ 107,182 $ 2,379
Aug 8 $ 8.21
+3.04%
$ 136,592 $ 357
Aug 1 $ 7.3
-0.14%
$ 121,533 $ 173
Jul 25 $ 7.19
+4.94%
$ 119,584 $ 456
Jul 18 $ 6.85
+8.87%
$ 114,017 $ 349
Jul 11 $ 5.77
+14.33%
$ 96,068 $ 367
Jul 4 $ 5.05
-7.82%
$ 84,049 $ 1,799
Jun 27 $ 4.82
-12.65%
$ 80,197 $ 689
Jun 20 $ 5.51
+6.89%
$ 91,812 $ 1,513
Jun 13 $ 5.15
-7.70%
$ 85,834 $ 964
Jun 6 $ 6.79
-1.32%
$ 113,124 $ 328
May 30 $ 8.75
+8.33%
$ 145,813 $ 481
May 23 $ 8.09
+2.80%
$ 134,761 $ 448
May 16 $ 8.94
-3.61%
$ 148,919 $ 68
May 9 $ 9.28
-16.75%
$ 154,733 $ 892
May 2 $ 12.91
+2.85%
$ 215,134 $ 122
Apr 25 $ 12.3
-2.63%
$ 205,031 $ 890
Apr 18 $ 13.9
+0.61%
$ 231,789 $ 788
Apr 4 $ 14.26
+1.09%
$ 237,743 $ 944
Mar 28 $ 15.48
+2.50%
$ 258,106 $ 1,714
Mar 21 $ 13.97
+0.65%
$ 232,877 $ 105
Mar 7 $ 11.53
-0.39%
$ 192,259 $ 588
Feb 14 $ 13.97
-0.61%
$ 233,055 $ 1,799
Feb 7 $ 14.1
-9.58%
$ 235,175 $ 1,975
Jan 31 $ 14.15
+8.53%
$ 236,180 $ 887
Dec 13 $ 20.53
-5.68%
$ 342,782 $ 3,523
Dec 6 $ 21.77
+0.58%
$ 363,583 $ 1,054
Download