Nest Protocol Historical Data

NEST Page 28
Download
Date Close Price change Market cap Trading volume
Apr 2, 2022 $ 0.0183
+9.45%
$ 36.03 million $ 5.03 million
Apr 1, 2022 $ 0.0167
+1.12%
$ 32.82 million $ 5.59 million
Mar 31, 2022 $ 0.0165
+3.03%
$ 32.46 million $ 4.26 million
Mar 30, 2022 $ 0.016
-1.84%
$ 31.55 million $ 4.09 million
Mar 29, 2022 $ 0.0163
-15.11%
$ 32.11 million $ 3.96 million
Mar 28, 2022 $ 0.0193
+2.96%
$ 37.94 million $ 4.68 million
Mar 27, 2022 $ 0.0187
-2.00%
$ 36.85 million $ 3.62 million
Mar 26, 2022 $ 0.0191
+5.50%
$ 37.62 million $ 4.62 million
Mar 25, 2022 $ 0.0181
+1.02%
$ 35.65 million $ 4.12 million
Mar 24, 2022 $ 0.0179
+3.55%
$ 35.29 million $ 3.61 million
Mar 23, 2022 $ 0.0173
-3.90%
$ 34.06 million $ 2.41 million
Mar 22, 2022 $ 0.018
-0.62%
$ 35.44 million $ 3.32 million
Mar 21, 2022 $ 0.0181
+9.99%
$ 35.56 million $ 2.42 million
Mar 20, 2022 $ 0.0163
+0.31%
$ 32.19 million $ 3.65 million
Mar 19, 2022 $ 0.0163
+18.60%
$ 32.09 million $ 3.14 million
Mar 18, 2022 $ 0.0137
+3.59%
$ 27.05 million $ 1.94 million
Mar 17, 2022 $ 0.0132
-7.55%
$ 26.1 million $ 3.51 million
Mar 16, 2022 $ 0.0143
-8.29%
$ 28.26 million $ 3.36 million
Mar 15, 2022 $ 0.0156
-13.08%
$ 30.81 million $ 2.53 million
Mar 14, 2022 $ 0.018
-3.46%
$ 35.47 million $ 2.46 million
Mar 13, 2022 $ 0.0187
-3.25%
$ 36.82 million $ 3.69 million
Mar 12, 2022 $ 0.0193
-0.76%
$ 38.06 million $ 4.01 million
Mar 11, 2022 $ 0.0195
-2.51%
$ 38.35 million $ 3 million
Mar 10, 2022 $ 0.02
-7.92%
$ 39.35 million $ 2 million
Mar 9, 2022 $ 0.0217
+8.58%
$ 42.73 million $ 2.71 million
Mar 8, 2022 $ 0.02
-0.30%
$ 39.36 million $ 3.13 million
Mar 7, 2022 $ 0.02
-12.26%
$ 39.47 million $ 3.41 million
Mar 6, 2022 $ 0.0228
-2.25%
$ 44.94 million $ 2.24 million
Mar 5, 2022 $ 0.0233
-3.01%
$ 45.98 million $ 2.32 million
Mar 4, 2022 $ 0.024
-8.20%
$ 47.37 million $ 3.58 million
Mar 3, 2022 $ 0.0262
-11.35%
$ 51.59 million $ 2.95 million
Mar 2, 2022 $ 0.0295
+7.42%
$ 58.13 million $ 5.54 million
Mar 1, 2022 $ 0.0274
+16.54%
$ 54 million $ 4.89 million
Feb 28, 2022 $ 0.0235
+8.55%
$ 46.28 million $ 4.18 million
Feb 27, 2022 $ 0.0216
-13.84%
$ 42.63 million $ 3.18 million
Feb 26, 2022 $ 0.0251
-10.04%
$ 49.45 million $ 3.81 million
Feb 25, 2022 $ 0.0279
+11.66%
$ 54.99 million $ 4.93 million
Feb 24, 2022 $ 0.025
-3.13%
$ 49.32 million $ 3.83 million
Feb 23, 2022 $ 0.0259
+12.77%
$ 51.05 million $ 3.83 million
Feb 22, 2022 $ 0.023
+4.40%
$ 45.25 million $ 4.07 million
Feb 21, 2022 $ 0.0221
+6.42%
$ 43.49 million $ 4.5 million
Feb 20, 2022 $ 0.0207
+12.99%
$ 40.85 million $ 3.99 million
Feb 19, 2022 $ 0.0183
+14.46%
$ 36.14 million $ 3.21 million
Feb 18, 2022 $ 0.016
-6.80%
$ 31.53 million $ 2.53 million
Feb 17, 2022 $ 0.0172
+5.83%
$ 33.84 million $ 2.51 million
Feb 16, 2022 $ 0.0162
-0.36%
$ 31.98 million $ 2.01 million
Feb 15, 2022 $ 0.0163
-3.65%
$ 32.09 million $ 2.69 million
Feb 14, 2022 $ 0.0169
+2.35%
$ 33.27 million $ 2.2 million
Feb 13, 2022 $ 0.0165
+7.33%
$ 32.49 million $ 2.37 million
Feb 12, 2022 $ 0.0154
+4.13%
$ 30.26 million $ 2.3 million