Nest Protocol Historical Data

NEST Page 20
Download
Date Close Price change Market cap Trading volume
May 7, 2023 $ 0.0149
-0.69%
$ 29.29 million $ 717,784
May 6, 2023 $ 0.015
-1.93%
$ 29.49 million $ 1.11 million
May 5, 2023 $ 0.0153
-1.45%
$ 30.07 million $ 986,317
May 4, 2023 $ 0.0155
-1.76%
$ 30.5 million $ 1.07 million
May 3, 2023 $ 0.0158
-7.98%
$ 31.05 million $ 1.89 million
May 2, 2023 $ 0.0171
+0.33%
$ 33.74 million $ 1.13 million
May 1, 2023 $ 0.0171
-6.41%
$ 33.63 million $ 1.74 million
Apr 30, 2023 $ 0.0181
-16.86%
$ 35.63 million $ 10.61 million
Apr 29, 2023 $ 0.021
+50.85%
$ 41.28 million $ 162,143
Apr 28, 2023 $ 0.0139
+1.57%
$ 27.36 million $ 1.23 million
Apr 27, 2023 $ 0.0137
-5.82%
$ 26.94 million $ 1.28 million
Apr 26, 2023 $ 0.0145
-2.20%
$ 28.6 million $ 1.57 million
Apr 25, 2023 $ 0.0148
-5.05%
$ 29.25 million $ 1.49 million
Apr 24, 2023 $ 0.0156
-4.34%
$ 30.8 million $ 864,189
Apr 23, 2023 $ 0.0163
+0.60%
$ 32.2 million $ 1.44 million
Apr 22, 2023 $ 0.0162
+0.51%
$ 32.01 million $ 1.35 million
Apr 21, 2023 $ 0.0162
-3.11%
$ 31.84 million $ 879,106
Apr 20, 2023 $ 0.0167
-3.90%
$ 32.87 million $ 609,578
Apr 19, 2023 $ 0.0174
+0.87%
$ 34.2 million $ 1.33 million
Apr 18, 2023 $ 0.0172
-3.30%
$ 33.91 million $ 1.4 million
Apr 17, 2023 $ 0.0178
-0.59%
$ 35.06 million $ 986,694
Apr 16, 2023 $ 0.0179
+2.23%
$ 35.27 million $ 1.44 million
Apr 15, 2023 $ 0.0175
-1.87%
$ 34.5 million $ 1.7 million
Apr 14, 2023 $ 0.0178
+5.01%
$ 35.16 million $ 1.5 million
Apr 13, 2023 $ 0.017
+1.52%
$ 33.48 million $ 935,696
Apr 12, 2023 $ 0.0167
-0.08%
$ 32.98 million $ 1.36 million
Apr 11, 2023 $ 0.0168
+1.19%
$ 33.01 million $ 826,093
Apr 10, 2023 $ 0.0166
-2.95%
$ 32.62 million $ 1.48 million
Apr 9, 2023 $ 0.0171
-0.08%
$ 33.61 million $ 1.33 million
Apr 8, 2023 $ 0.0171
-0.27%
$ 33.64 million $ 1.45 million
Apr 7, 2023 $ 0.0171
-0.05%
$ 33.73 million $ 1.44 million
Apr 6, 2023 $ 0.0171
+0.29%
$ 33.75 million $ 1.52 million
Apr 5, 2023 $ 0.0171
-0.07%
$ 33.65 million $ 1.44 million
Apr 4, 2023 $ 0.0171
+0.00%
$ 33.67 million $ 1.43 million
Apr 3, 2023 $ 0.0171
-0.47%
$ 33.67 million $ 1.49 million
Apr 2, 2023 $ 0.0172
-1.26%
$ 33.83 million $ 1.74 million
Apr 1, 2023 $ 0.0174
-0.15%
$ 34.26 million $ 1.34 million
Mar 31, 2023 $ 0.0174
-1.63%
$ 34.31 million $ 1.43 million
Mar 30, 2023 $ 0.0177
-1.68%
$ 34.88 million $ 1.45 million
Mar 29, 2023 $ 0.018
-0.53%
$ 35.48 million $ 946,512
Mar 28, 2023 $ 0.0181
-0.80%
$ 35.67 million $ 1.5 million
Mar 27, 2023 $ 0.0183
+0.17%
$ 35.96 million $ 1.42 million
Mar 26, 2023 $ 0.0182
-1.89%
$ 35.9 million $ 1.33 million
Mar 25, 2023 $ 0.0186
+1.46%
$ 36.59 million $ 1.51 million
Mar 24, 2023 $ 0.0183
-2.59%
$ 36.06 million $ 1.52 million
Mar 23, 2023 $ 0.0188
-1.20%
$ 37.02 million $ 949,674
Mar 22, 2023 $ 0.019
-0.72%
$ 37.47 million $ 1.54 million
Mar 21, 2023 $ 0.0192
-0.39%
$ 37.74 million $ 999,896
Mar 20, 2023 $ 0.0192
-3.88%
$ 37.89 million $ 1.2 million
Mar 19, 2023 $ 0.02
-6.52%
$ 39.42 million $ 2.15 million