Nest Protocol Historical Data

NEST Page 7
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.00114
-25.47%
$ 2.25 million $ 7,380
Feb 19, 2025 $ 0.00154
-14.20%
$ 3.02 million $ 5,970
Feb 18, 2025 $ 0.00166
-33.41%
$ 3.27 million $ 4,493
Feb 17, 2025 $ 0.00205
-1.06%
$ 4.04 million $ 14,943
Feb 16, 2025 $ 0.00178
-15.51%
$ 3.5 million $ 4,030
Feb 15, 2025 $ 0.00197
-14.20%
$ 3.88 million $ 3,324
Feb 14, 2025 $ 0.0023
-1.30%
$ 4.52 million $ 9,281
Feb 13, 2025 $ 0.00243
-1.06%
$ 4.79 million $ 5,316
Feb 12, 2025 $ 0.00264
-3.33%
$ 5.21 million $ 6,290
Feb 11, 2025 $ 0.00275
+0.42%
$ 5.41 million $ 9,225
Feb 10, 2025 $ 0.00248
+2.72%
$ 4.9 million $ 22,154
Feb 9, 2025 $ 0.00219
-12.57%
$ 4.32 million $ 18,675
Feb 8, 2025 $ 0.00219
-7.51%
$ 4.32 million $ 11,778
Feb 7, 2025 $ 0.00237
-19.78%
$ 4.67 million $ 14,626
Feb 6, 2025 $ 0.0026
-18.87%
$ 5.12 million $ 12,359
Feb 5, 2025 $ 0.0032
+6.91%
$ 6.3 million $ 18,533
Feb 4, 2025 $ 0.0031
-3.21%
$ 6.11 million $ 15,237
Feb 3, 2025 $ 0.00336
-6.78%
$ 6.61 million $ 21,710
Feb 2, 2025 $ 0.0036
-1.87%
$ 7.09 million $ 32,603
Feb 1, 2025 $ 0.00367
-8.55%
$ 7.23 million $ 19,941
Jan 31, 2025 $ 0.00398
-10.26%
$ 7.84 million $ 46,965
Jan 30, 2025 $ 0.00419
+45.11%
$ 8.26 million $ 89,866
Jan 29, 2025 $ 0.00314
-12.79%
$ 6.18 million $ 29,292
Jan 28, 2025 $ 0.00337
-16.57%
$ 6.65 million $ 28,880
Jan 27, 2025 $ 0.00376
-18.46%
$ 7.42 million $ 27,187
Jan 26, 2025 $ 0.00451
-13.43%
$ 8.89 million $ 75,242
Jan 25, 2025 $ 0.00497
+35.24%
$ 9.78 million $ 140,851
Jan 24, 2025 $ 0.00331
-39.49%
$ 6.52 million $ 118,206
Jan 23, 2025 $ 0.00547
-10.54%
$ 10.78 million $ 32,919
Jan 22, 2025 $ 0.00606
-0.64%
$ 11.93 million $ 26,410
Jan 21, 2025 $ 0.00595
+11.62%
$ 11.73 million $ 124,974
Jan 20, 2025 $ 0.00554
-17.95%
$ 10.92 million $ 128,970
Jan 19, 2025 $ 0.00675
+32.21%
$ 13.31 million $ 264,649
Jan 18, 2025 $ 0.00514
-14.29%
$ 10.13 million $ 36,431
Jan 17, 2025 $ 0.006
-13.39%
$ 11.82 million $ 70,895
Jan 16, 2025 $ 0.00692
+15.82%
$ 13.64 million $ 188,139
Jan 15, 2025 $ 0.00636
-9.79%
$ 12.52 million $ 146,529
Jan 14, 2025 $ 0.00718
+78.70%
$ 14.14 million $ 450,505
Jan 13, 2025 $ 0.00401
-15.48%
$ 7.91 million $ 71,099
Jan 12, 2025 $ 0.00482
-25.65%
$ 9.49 million $ 123,599
Jan 11, 2025 $ 0.0059
-13.86%
$ 11.63 million $ 419,896
Jan 10, 2025 $ 0.00638
+452.40%
$ 12.56 million $ 291,317
Jan 9, 2025 $ 0.00115
-19.60%
$ 2.27 million $ 493,391
Jan 8, 2025 $ 0.00143
+25.58%
$ 2.82 million $ 534,626
Jan 7, 2025 $ 0.00114
-1.24%
$ 2.25 million $ 486,371
Jan 6, 2025 $ 0.00116
+3.46%
$ 2.28 million $ 664,981
Jan 5, 2025 $ 0.00112
+0.69%
$ 2.2 million $ 1.5 million
Jan 4, 2025 $ 0.00111
-1.27%
$ 2.19 million $ 2.47 million
Jan 3, 2025 $ 0.00113
-6.09%
$ 2.22 million $ 949,268
Jan 2, 2025 $ 0.0012
+2.45%
$ 2.36 million $ 870,586