Nest Protocol Historical Data

NEST Page 24
Download
Date Close Price change Market cap Trading volume
Oct 19, 2022 $ 0.0183
-3.52%
$ 36.12 million $ 3.51 million
Oct 18, 2022 $ 0.019
+2.43%
$ 37.48 million $ 4.39 million
Oct 17, 2022 $ 0.0186
-0.55%
$ 36.59 million $ 1.91 million
Oct 16, 2022 $ 0.0187
-7.47%
$ 36.79 million $ 2.44 million
Oct 15, 2022 $ 0.0202
-2.59%
$ 39.77 million $ 3.6 million
Oct 14, 2022 $ 0.0207
-2.28%
$ 40.82 million $ 2.71 million
Oct 13, 2022 $ 0.0212
-9.01%
$ 41.78 million $ 4.16 million
Oct 12, 2022 $ 0.0233
+2.33%
$ 45.91 million $ 3.73 million
Oct 11, 2022 $ 0.0228
-5.94%
$ 44.86 million $ 2.17 million
Oct 10, 2022 $ 0.0242
+2.78%
$ 47.74 million $ 2.39 million
Oct 9, 2022 $ 0.0236
-6.29%
$ 46.42 million $ 3.31 million
Oct 8, 2022 $ 0.0251
-5.42%
$ 49.53 million $ 3.3 million
Oct 7, 2022 $ 0.0266
-1.38%
$ 52.4 million $ 3.6 million
Oct 6, 2022 $ 0.027
-11.75%
$ 53.14 million $ 3.98 million
Oct 5, 2022 $ 0.0304
-7.53%
$ 59.89 million $ 5.84 million
Oct 4, 2022 $ 0.0329
+103.12%
$ 64.81 million $ 2.85 million
Oct 3, 2022 $ 0.0162
-3.11%
$ 31.88 million $ 4.37 million
Oct 2, 2022 $ 0.0167
-1.73%
$ 32.91 million $ 4.65 million
Oct 1, 2022 $ 0.017
-0.03%
$ 33.48 million $ 2.6 million
Sep 30, 2022 $ 0.017
-5.13%
$ 33.49 million $ 3.22 million
Sep 29, 2022 $ 0.0179
-8.28%
$ 35.3 million $ 2.93 million
Sep 28, 2022 $ 0.0195
-3.30%
$ 38.49 million $ 3.4 million
Sep 27, 2022 $ 0.0202
-1.75%
$ 39.8 million $ 3.17 million
Sep 26, 2022 $ 0.0206
+2.44%
$ 40.51 million $ 3.17 million
Sep 25, 2022 $ 0.0201
-3.20%
$ 39.54 million $ 4.39 million
Sep 24, 2022 $ 0.0207
-2.91%
$ 40.85 million $ 4.13 million
Sep 23, 2022 $ 0.0214
-13.68%
$ 42.08 million $ 3.52 million
Sep 22, 2022 $ 0.0247
-3.10%
$ 48.75 million $ 2.96 million
Sep 21, 2022 $ 0.0255
-5.72%
$ -- $ 3.94 million
Sep 20, 2022 $ 0.0271
-5.33%
$ 53.37 million $ 3.35 million
Sep 19, 2022 $ 0.0286
-3.58%
$ 56.38 million $ 3.38 million
Sep 18, 2022 $ 0.0297
-2.56%
$ 58.48 million $ 3.4 million
Sep 17, 2022 $ 0.0305
+0.06%
$ 60.01 million $ 2.76 million
Sep 16, 2022 $ 0.0304
-0.25%
$ 59.98 million $ 3.14 million
Sep 15, 2022 $ 0.0305
-0.39%
$ 60.13 million $ 3.15 million
Sep 14, 2022 $ 0.0306
+0.04%
$ 60.36 million $ 3.48 million
Sep 13, 2022 $ 0.0306
-1.57%
$ 60.34 million $ 3.62 million
Sep 12, 2022 $ 0.0311
-1.34%
$ 61.3 million $ 3.39 million
Sep 11, 2022 $ 0.0315
-2.18%
$ 62.13 million $ 3.59 million
Sep 10, 2022 $ 0.0322
+0.63%
$ 63.51 million $ 3.76 million
Sep 9, 2022 $ 0.032
+1.17%
$ 63.11 million $ 3.6 million
Sep 8, 2022 $ 0.0317
-0.87%
$ 62.39 million $ 3.5 million
Sep 7, 2022 $ 0.0319
-0.58%
$ 62.93 million $ 3.52 million
Sep 6, 2022 $ 0.0321
-2.29%
$ 63.31 million $ 3.65 million
Sep 5, 2022 $ 0.0329
+1.56%
$ 64.79 million $ 3.54 million
Sep 4, 2022 $ 0.0324
+0.12%
$ 63.79 million $ 4.78 million
Sep 3, 2022 $ 0.0323
+2.63%
$ 63.72 million $ 4.8 million
Sep 2, 2022 $ 0.0315
+0.33%
$ 62.09 million $ 3.62 million
Sep 1, 2022 $ 0.0314
+0.16%
$ 61.88 million $ 3.56 million
Aug 31, 2022 $ 0.0314
-0.65%
$ 61.79 million $ 4.82 million