Market Cap $2.49T
-0.36%
Volume 24h $158.50B
-5.83%
BTC % 50.81%
0.51%
ETH % 15.36%
-0.19%
Coins
26.848
+33
Exchanges
885
Last update
10 Seconds ago
NEST Protocol (NEST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.00316706 | $0.00302905 | $0.00318509 | $0.00318509 | $35,971,409 | $9,221,682 |
| Apr-24 2024 | $0.00313736 | $0.00306693 | $0.00321839 | $0.00306693 | $38,877,547 | $9,135,191 |
| Apr-23 2024 | $0.00315142 | $0.00305609 | $0.00326304 | $0.00326304 | $44,791,135 | $9,176,153 |
| Apr-22 2024 | $0.00328482 | $0.00322934 | $0.00340256 | $0.00328843 | $61,392,537 | $9,564,558 |
| Apr-21 2024 | $0.00332703 | $0.00318351 | $0.00353894 | $0.00322727 | $58,614,982 | $9,687,479 |
| Apr-20 2024 | $0.00319109 | $0.00303278 | $0.00321051 | $0.00314891 | $34,212,799 | $9,291,657 |
| Apr-19 2024 | $0.00315301 | $0.0031287 | $0.00357744 | $0.00346256 | $65,316,115 | $9,180,761 |
| Apr-18 2024 | $0.00341043 | $0.00316586 | $0.00346217 | $0.00322671 | $46,894,811 | $9,930,320 |
| Apr-17 2024 | $0.00322975 | $0.0031068 | $0.00338722 | $0.00335263 | $60,727,500 | $9,404,214 |
| Apr-16 2024 | $0.00335955 | $0.00302913 | $0.00339912 | $0.00307676 | $92,325,454 | $9,782,178 |
| Apr-15 2024 | $0.00304777 | $0.00304777 | $0.0034231 | $0.0034231 | $48,883,251 | $8,874,350 |
| Apr-14 2024 | $0.00336116 | $0.00303667 | $0.0033635 | $0.00303667 | $61,997,998 | $9,786,841 |
| Apr-13 2024 | $0.00303369 | $0.00303369 | $0.00327614 | $0.00316762 | $52,660,269 | $8,833,345 |
| Apr-12 2024 | $0.00329586 | $0.00320248 | $0.00345679 | $0.00345679 | $41,398,973 | $9,596,709 |
| Apr-11 2024 | $0.00345756 | $0.00340212 | $0.00358918 | $0.0035306 | $25,334,244 | $10,067,543 |