Nest Protocol Historical Data

NEST Page 23
Download
Date Close Price change Market cap Trading volume
Dec 8, 2022 $ 0.0248
-0.26%
$ 48.92 million $ 3.33 million
Dec 7, 2022 $ 0.0249
-1.26%
$ 49.05 million $ 2.32 million
Dec 6, 2022 $ 0.0252
+2.96%
$ 49.67 million $ 3.99 million
Dec 5, 2022 $ 0.0245
+4.18%
$ 48.24 million $ 4.55 million
Dec 4, 2022 $ 0.0235
+0.92%
$ 46.31 million $ 4.73 million
Dec 3, 2022 $ 0.0233
-1.36%
$ 45.89 million $ 3.25 million
Dec 2, 2022 $ 0.0236
-2.47%
$ 46.52 million $ 4.04 million
Dec 1, 2022 $ 0.0242
-2.93%
$ 47.7 million $ 5.74 million
Nov 30, 2022 $ 0.025
-0.55%
$ 49.15 million $ 4.96 million
Nov 29, 2022 $ 0.0251
+4.48%
$ 49.42 million $ 3.2 million
Nov 28, 2022 $ 0.024
-0.80%
$ 47.31 million $ 2.07 million
Nov 27, 2022 $ 0.0242
-3.10%
$ 47.69 million $ 2.46 million
Nov 26, 2022 $ 0.025
+5.28%
$ 49.24 million $ 3.69 million
Nov 25, 2022 $ 0.0237
+8.72%
$ 46.77 million $ 4.2 million
Nov 24, 2022 $ 0.0218
-2.91%
$ 43.01 million $ 5.68 million
Nov 23, 2022 $ 0.0225
-0.20%
$ 44.28 million $ 4.25 million
Nov 22, 2022 $ 0.0226
-6.71%
$ 44.47 million $ 7.82 million
Nov 21, 2022 $ 0.0242
+17.77%
$ 47.66 million $ 6.31 million
Nov 20, 2022 $ 0.0205
+4.38%
$ 40.44 million $ 3.79 million
Nov 19, 2022 $ 0.0197
+1.69%
$ 38.74 million $ 3.59 million
Nov 18, 2022 $ 0.0193
+1.56%
$ 38.09 million $ 2.71 million
Nov 17, 2022 $ 0.019
-3.54%
$ 37.51 million $ 3.6 million
Nov 16, 2022 $ 0.0197
+4.34%
$ 38.88 million $ 4.2 million
Nov 15, 2022 $ 0.0189
+1.16%
$ 37.22 million $ 4.72 million
Nov 14, 2022 $ 0.0187
+1.65%
$ 36.79 million $ 2.91 million
Nov 13, 2022 $ 0.0184
-0.94%
$ 36.19 million $ 3.12 million
Nov 12, 2022 $ 0.0185
+3.66%
$ 36.54 million $ 2.86 million
Nov 11, 2022 $ 0.0179
+0.37%
$ 35.25 million $ 2.86 million
Nov 10, 2022 $ 0.0178
+6.84%
$ 35.12 million $ 4.18 million
Nov 9, 2022 $ 0.0167
-5.11%
$ 32.87 million $ 4.01 million
Nov 8, 2022 $ 0.0176
-3.87%
$ 34.63 million $ 3.84 million
Nov 7, 2022 $ 0.0183
-2.25%
$ 36.02 million $ 3.82 million
Nov 6, 2022 $ 0.0187
+4.01%
$ 36.87 million $ 5.42 million
Nov 5, 2022 $ 0.018
+1.68%
$ 35.45 million $ 4.51 million
Nov 4, 2022 $ 0.0177
+2.07%
$ 34.86 million $ 3.5 million
Nov 3, 2022 $ 0.0173
+1.51%
$ 34.16 million $ 3.63 million
Nov 2, 2022 $ 0.0171
-2.30%
$ 33.65 million $ 3.54 million
Nov 1, 2022 $ 0.0175
-2.05%
$ 34.44 million $ 2.93 million
Oct 31, 2022 $ 0.0178
-2.09%
$ 35.16 million $ 3.14 million
Oct 30, 2022 $ 0.0182
-4.61%
$ 35.91 million $ 3.63 million
Oct 29, 2022 $ 0.0191
+13.41%
$ 37.65 million $ 4.73 million
Oct 28, 2022 $ 0.0169
-0.48%
$ 33.19 million $ 3.55 million
Oct 27, 2022 $ 0.0169
-2.95%
$ 33.36 million $ 3.57 million
Oct 26, 2022 $ 0.0174
+3.05%
$ 34.37 million $ 3.9 million
Oct 25, 2022 $ 0.0169
+0.65%
$ 33.35 million $ 3.66 million
Oct 24, 2022 $ 0.0168
-0.31%
$ 33.13 million $ 2.77 million
Oct 23, 2022 $ 0.0169
-0.18%
$ 33.24 million $ 2.47 million
Oct 22, 2022 $ 0.0169
-4.89%
$ 33.3 million $ 2.69 million
Oct 21, 2022 $ 0.0178
-1.82%
$ 35.01 million $ 2.04 million
Oct 20, 2022 $ 0.0181
-1.25%
$ 35.66 million $ 2.67 million