Nest Protocol Historical Data

NEST Page 27
Download
Date Close Price change Market cap Trading volume
May 22, 2022 $ 0.0354
+3.33%
$ 69.69 million $ 2.99 million
May 21, 2022 $ 0.0342
+4.52%
$ 67.45 million $ 3.52 million
May 20, 2022 $ 0.0327
+3.18%
$ 64.5 million $ 4.24 million
May 19, 2022 $ 0.0317
-0.14%
$ 62.53 million $ 3.8 million
May 18, 2022 $ 0.0318
+10.25%
$ 62.59 million $ 5.35 million
May 17, 2022 $ 0.0288
+1.72%
$ 56.67 million $ 3.71 million
May 16, 2022 $ 0.0284
+12.06%
$ 55.91 million $ 4.74 million
May 15, 2022 $ 0.0253
-0.65%
$ 49.93 million $ 5.33 million
May 14, 2022 $ 0.0256
-11.96%
$ 50.36 million $ 4.33 million
May 13, 2022 $ 0.029
-1.38%
$ 57.21 million $ 5.74 million
May 12, 2022 $ 0.0294
+1.31%
$ 57.97 million $ 6.13 million
May 11, 2022 $ 0.0291
-9.15%
$ 57.26 million $ 4.63 million
May 10, 2022 $ 0.0319
+3.08%
$ 62.91 million $ 7.35 million
May 9, 2022 $ 0.0311
-2.33%
$ 61.2 million $ 6.45 million
May 8, 2022 $ 0.0318
+3.35%
$ 62.62 million $ 5.59 million
May 7, 2022 $ 0.0308
+6.84%
$ 60.6 million $ 5.81 million
May 6, 2022 $ 0.0288
+4.42%
$ 56.72 million $ 5.75 million
May 5, 2022 $ 0.0276
-2.24%
$ 54.3 million $ 7.11 million
May 4, 2022 $ 0.0282
+2.92%
$ 55.46 million $ 7.16 million
May 3, 2022 $ 0.0274
-3.32%
$ 53.92 million $ 7.41 million
May 2, 2022 $ 0.0283
+0.61%
$ 55.7 million $ 6.06 million
May 1, 2022 $ 0.0281
-7.17%
$ 55.33 million $ 6.57 million
Apr 30, 2022 $ 0.0303
-0.24%
$ 59.59 million $ 7.11 million
Apr 29, 2022 $ 0.0303
+2.21%
$ 59.78 million $ 7.48 million
Apr 28, 2022 $ 0.0297
+0.59%
$ 58.5 million $ 7.93 million
Apr 27, 2022 $ 0.0295
+4.33%
$ 58.18 million $ 7.79 million
Apr 26, 2022 $ 0.0283
-4.55%
$ 55.74 million $ 6.23 million
Apr 25, 2022 $ 0.0296
-0.63%
$ 58.4 million $ 7.72 million
Apr 24, 2022 $ 0.0298
+4.40%
$ 58.78 million $ 6.01 million
Apr 23, 2022 $ 0.0287
+5.39%
$ 56.48 million $ 6.03 million
Apr 22, 2022 $ 0.0272
+4.77%
$ 53.6 million $ 6.1 million
Apr 21, 2022 $ 0.026
+0.06%
$ 51.18 million $ 5.48 million
Apr 20, 2022 $ 0.026
-9.01%
$ 51.16 million $ 5.76 million
Apr 19, 2022 $ 0.0285
-0.44%
$ 56.22 million $ 6.1 million
Apr 18, 2022 $ 0.0287
+0.76%
$ 56.59 million $ 6.21 million
Apr 17, 2022 $ 0.0285
+3.21%
$ 56.17 million $ 5.07 million
Apr 16, 2022 $ 0.0277
+0.62%
$ 54.5 million $ 5.12 million
Apr 15, 2022 $ 0.0275
-0.80%
$ 54.21 million $ 6.02 million
Apr 14, 2022 $ 0.0277
+3.86%
$ 54.64 million $ 6.07 million
Apr 13, 2022 $ 0.0267
+0.33%
$ 52.6 million $ 6.33 million
Apr 12, 2022 $ 0.0266
+11.11%
$ 52.38 million $ 6.16 million
Apr 11, 2022 $ 0.024
-3.56%
$ 47.29 million $ 6.53 million
Apr 10, 2022 $ 0.0249
+1.78%
$ 49.07 million $ 5.06 million
Apr 9, 2022 $ 0.0246
+5.07%
$ 48.37 million $ 6.33 million
Apr 8, 2022 $ 0.0234
-0.62%
$ 46.07 million $ 4.06 million
Apr 7, 2022 $ 0.0236
+7.63%
$ 46.47 million $ 4.24 million
Apr 6, 2022 $ 0.0219
+9.03%
$ 43.14 million $ 4.45 million
Apr 5, 2022 $ 0.0201
+1.98%
$ 39.56 million $ 3.77 million
Apr 4, 2022 $ 0.0197
+2.64%
$ 38.8 million $ 3.63 million
Apr 3, 2022 $ 0.0191
+4.88%
$ 37.62 million $ 3.5 million