Nest Protocol Historical Data

NEST Page 5
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.000174
+5.86%
$ 343,215 $ 121,393
May 30, 2025 $ 0.000165
-6.80%
$ 324,223 $ 619,829
May 29, 2025 $ 0.000176
-3.61%
$ 347,695 $ 92,343
May 28, 2025 $ 0.000183
-12.84%
$ 360,722 $ 340,597
May 27, 2025 $ 0.00021
+2.90%
$ 413,885 $ 410,391
May 26, 2025 $ 0.000204
-2.66%
$ 402,218 $ 228,380
May 25, 2025 $ 0.00021
-5.65%
$ 413,219 $ 406,386
May 24, 2025 $ 0.000222
-0.57%
$ 437,974 $ 141,944
May 23, 2025 $ 0.000224
+6.32%
$ 440,469 $ 129,496
May 22, 2025 $ 0.00021
-2.33%
$ 414,272 $ 142,460
May 21, 2025 $ 0.000215
-0.64%
$ 424,160 $ 144,026
May 20, 2025 $ 0.000217
-1.19%
$ 426,905 $ 327,653
May 19, 2025 $ 0.000219
+5.49%
$ 432,048 $ 173,793
May 18, 2025 $ 0.000208
+3.64%
$ 409,465 $ 118,400
May 17, 2025 $ 0.000202
-1.94%
$ 398,553 $ 178,631
May 16, 2025 $ 0.000206
+1.04%
$ 406,433 $ 276,004
May 15, 2025 $ 0.000204
-5.35%
$ 402,252 $ 289,629
May 14, 2025 $ 0.00022
+3.51%
$ 433,150 $ 317,877
May 13, 2025 $ 0.000212
-0.77%
$ 418,472 $ 391,525
May 12, 2025 $ 0.000214
-8.45%
$ 421,644 $ 194,091
May 11, 2025 $ 0.000234
+2.02%
$ 460,507 $ 50,084
May 10, 2025 $ 0.000229
+3.28%
$ 451,387 $ 330,844
May 9, 2025 $ 0.000222
-6.61%
$ 437,045 $ 245,698
May 8, 2025 $ 0.000238
-3.13%
$ 467,978 $ 218,958
May 7, 2025 $ 0.000239
+1.70%
$ 470,581 $ 577,720
May 6, 2025 $ 0.000235
+11.25%
$ 462,841 $ 49,075
May 5, 2025 $ 0.000211
-7.78%
$ 416,039 $ 164,875
May 4, 2025 $ 0.000229
-5.10%
$ 451,117 $ 168,431
May 3, 2025 $ 0.000268
-1.38%
$ 528,733 $ 16,262
May 2, 2025 $ 0.000272
-15.44%
$ 536,120 $ 270,476
May 1, 2025 $ 0.000322
-6.39%
$ 633,974 $ 16,834
Apr 30, 2025 $ 0.000344
-13.18%
$ 677,266 $ 16,848
Apr 29, 2025 $ 0.000397
-3.28%
$ 782,067 $ 259,701
Apr 28, 2025 $ 0.00041
-0.44%
$ 808,574 $ 177,546
Apr 27, 2025 $ 0.000411
+3.47%
$ 809,205 $ 64,606
Apr 26, 2025 $ 0.0004
+1.24%
$ 788,307 $ 212,828
Apr 25, 2025 $ 0.000396
-0.26%
$ 779,281 $ 483,595
Apr 24, 2025 $ 0.000396
+1.92%
$ 781,016 $ 308,833
Apr 23, 2025 $ 0.000389
+0.78%
$ 766,308 $ 444,691
Apr 22, 2025 $ 0.000386
+12.54%
$ 760,398 $ 125,129
Apr 21, 2025 $ 0.000343
+23.18%
$ 675,690 $ 68,910
Apr 20, 2025 $ 0.000278
+27.73%
$ 548,538 $ 324,197
Apr 19, 2025 $ 0.000218
-11.02%
$ 429,448 $ 264,359
Apr 18, 2025 $ 0.000245
-9.26%
$ 482,636 $ 71,575
Apr 17, 2025 $ 0.000269
+18.58%
$ 529,915 $ 60,345
Apr 16, 2025 $ 0.000227
-15.04%
$ 446,885 $ 673,603
Apr 15, 2025 $ 0.000292
-12.84%
$ 575,223 $ 1.25 million
Apr 14, 2025 $ 0.00032
+29.28%
$ 630,382 $ 495,495
Apr 13, 2025 $ 0.000248
+2.19%
$ 487,599 $ 684,972
Apr 12, 2025 $ 0.000249
+7.79%
$ 490,516 $ 405,190