Nest Protocol Historical Data

NEST Page 28
Download
Date Close Price change Market cap Trading volume
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
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