N3RD FINANCE Historical Data

N3RDZ Page 2
Download
Date Close Price change Market cap Trading volume
Oct 11, 2022 $ 5.1
-0.78%
$ 84,785 $ 365
Oct 10, 2022 $ 5.14
-1.35%
$ 85,524 $ 368
Sep 20, 2022 $ 5.45
-1.76%
$ 90,712 $ 8
Sep 19, 2022 $ 5.55
+3.50%
$ 92,360 $ 75
Sep 18, 2022 $ 5.39
-2.75%
$ 89,597 $ 76
Sep 16, 2022 $ 5.77
-2.15%
$ 95,923 $ 97
Sep 15, 2022 $ 5.9
-0.93%
$ 98,157 $ 100
Sep 13, 2022 $ 6.86
+0.49%
$ 114,142 $ 18
Sep 12, 2022 $ 6.83
-2.60%
$ 113,642 $ 109
Sep 11, 2022 $ 7.05
-0.98%
$ 117,341 $ 102
Sep 10, 2022 $ 7.12
+2.47%
$ 118,502 $ 103
Sep 7, 2022 $ 6.07
-3.48%
$ 100,970 $ 86
Sep 6, 2022 $ 6.3
-5.53%
$ 104,754 $ 179
Aug 29, 2022 $ 6.17
+7.46%
$ 102,571 $ 92
Aug 28, 2022 $ 5.78
-2.59%
$ 96,095 $ 87
Aug 27, 2022 $ 5.93
+0.60%
$ 98,621 $ 141
Aug 22, 2022 $ 6.27
-2.81%
$ 104,270 $ 82
Aug 21, 2022 $ 6.44
+3.28%
$ 107,231 $ 84
Aug 20, 2022 $ 6.24
-8.34%
$ 103,810 $ 1,962
Aug 19, 2022 $ 6.82
-10.84%
$ 113,422 $ 208
Aug 15, 2022 $ 7.96
-3.16%
$ 132,452 $ 125
Aug 14, 2022 $ 8.21
-0.09%
$ 136,592 $ 129
Aug 13, 2022 $ 8.47
+2.83%
$ 140,996 $ 116
Aug 12, 2022 $ 8.22
+3.21%
$ 136,822 $ 112
Aug 7, 2022 $ 7.3
+0.53%
$ 121,535 $ 87
Aug 6, 2022 $ 7.28
-0.51%
$ 121,088 $ 87
Jul 30, 2022 $ 7.19
-2.74%
$ 119,586 $ 103
Jul 29, 2022 $ 7.47
+1.95%
$ 124,332 $ 118
Jul 27, 2022 $ 6.29
+2.01%
$ 104,639 $ 111
Jul 26, 2022 $ 6.13
+1.30%
$ 102,100 $ 108
Jul 25, 2022 $ 6.49
-5.24%
$ 107,985 $ 16
Jul 24, 2022 $ 6.85
+0.84%
$ 114,017 $ 17
Jul 19, 2022 $ 6.74
+0.53%
$ 112,122 $ 25
Jul 18, 2022 $ 6.7
+6.41%
$ 111,458 $ 306
Jul 17, 2022 $ 5.77
-0.75%
$ 96,072 $ 140
Jul 16, 2022 $ 5.81
+0.12%
$ 96,729 $ 141
Jul 15, 2022 $ 5.22
+1.20%
$ 86,880 $ 15
Jul 14, 2022 $ 5.16
+7.27%
$ 85,900 $ 15
Jul 13, 2022 $ 4.8
+4.69%
$ 79,976 $ 17
Jul 11, 2022 $ 4.99
-1.25%
$ 82,988 $ 40
Jul 10, 2022 $ 5.05
-1.84%
$ 84,049 $ 40
Jul 9, 2022 $ 5.3
-0.54%
$ 88,249 $ 17
Jul 8, 2022 $ 5.35
-0.14%
$ 89,069 $ 17
Jul 7, 2022 $ 5.35
-2.28%
$ 89,141 $ 1,725
Jul 3, 2022 $ 4.82
-1.66%
$ 80,200 $ 129
Jul 2, 2022 $ 4.89
+1.48%
$ 81,488 $ 131
Jun 29, 2022 $ 5.25
+0.70%
$ 87,372 $ 156
Jun 28, 2022 $ 5.21
-3.24%
$ 86,751 $ 155
Jun 27, 2022 $ 5.59
+1.44%
$ 93,151 $ 118
Jun 26, 2022 $ 5.51
-2.31%
$ 91,812 $ 117