Nest Protocol Historical Data

NEST Page 21
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.0188
-1.20%
$ 37.02 million $ 949,674
Mar 22, 2023 $ 0.019
-0.72%
$ 37.47 million $ 1.54 million
Mar 21, 2023 $ 0.0192
-0.39%
$ 37.74 million $ 999,896
Mar 20, 2023 $ 0.0192
-3.88%
$ 37.89 million $ 1.2 million
Mar 19, 2023 $ 0.02
-6.52%
$ 39.42 million $ 2.15 million
Mar 18, 2023 $ 0.0214
+7.30%
$ 42.12 million $ 2.71 million
Mar 17, 2023 $ 0.0199
-0.78%
$ 39.26 million $ 2.45 million
Mar 16, 2023 $ 0.0201
-4.94%
$ 39.57 million $ 2.14 million
Mar 15, 2023 $ 0.0211
+8.01%
$ 41.52 million $ 2.18 million
Mar 14, 2023 $ 0.0195
-0.99%
$ 38.44 million $ 1.9 million
Mar 13, 2023 $ 0.0197
+3.64%
$ 38.83 million $ 1.9 million
Mar 12, 2023 $ 0.019
+2.36%
$ 37.46 million $ 2.29 million
Mar 11, 2023 $ 0.0186
+0.25%
$ 36.6 million $ 1.82 million
Mar 10, 2023 $ 0.0185
-5.19%
$ 36.51 million $ 1.99 million
Mar 9, 2023 $ 0.0195
+1.27%
$ 38.5 million $ 3.46 million
Mar 8, 2023 $ 0.0193
-5.79%
$ 38.01 million $ 2.05 million
Mar 7, 2023 $ 0.0205
+0.55%
$ 40.34 million $ 3.03 million
Mar 6, 2023 $ 0.0204
-0.09%
$ 40.12 million $ 2.56 million
Mar 5, 2023 $ 0.0204
-0.30%
$ 40.16 million $ 2.56 million
Mar 4, 2023 $ 0.0204
-1.85%
$ 40.28 million $ 2.43 million
Mar 3, 2023 $ 0.0208
-5.81%
$ 41.04 million $ 2.33 million
Mar 2, 2023 $ 0.0221
-0.01%
$ 43.57 million $ 2.43 million
Mar 1, 2023 $ 0.0221
-0.88%
$ 43.58 million $ 1.94 million
Feb 28, 2023 $ 0.0223
-3.85%
$ 43.97 million $ 2.43 million
Feb 27, 2023 $ 0.0232
-2.85%
$ 45.73 million $ 2.41 million
Feb 26, 2023 $ 0.0239
+0.75%
$ 47.06 million $ 2.45 million
Feb 25, 2023 $ 0.0237
-0.23%
$ 46.71 million $ 1.98 million
Feb 24, 2023 $ 0.0238
-0.31%
$ 46.81 million $ 1.87 million
Feb 23, 2023 $ 0.0238
+0.56%
$ 46.96 million $ 2.4 million
Feb 22, 2023 $ 0.0237
+0.66%
$ 46.69 million $ 2.44 million
Feb 21, 2023 $ 0.0235
-2.39%
$ 46.39 million $ 2.39 million
Feb 20, 2023 $ 0.0241
-1.45%
$ 47.52 million $ 2.44 million
Feb 19, 2023 $ 0.0245
+0.21%
$ 48.22 million $ 2.45 million
Feb 18, 2023 $ 0.0244
+0.60%
$ 48.12 million $ 1.87 million
Feb 17, 2023 $ 0.0243
-1.28%
$ 47.84 million $ 2.46 million
Feb 16, 2023 $ 0.0246
-1.70%
$ 48.46 million $ 2.76 million
Feb 15, 2023 $ 0.025
+0.44%
$ 49.29 million $ 1.99 million
Feb 14, 2023 $ 0.0249
+10.22%
$ 49.09 million $ 4.86 million
Feb 13, 2023 $ 0.0226
-1.70%
$ 44.54 million $ 2.27 million
Feb 12, 2023 $ 0.023
+0.30%
$ 45.31 million $ 1.85 million
Feb 11, 2023 $ 0.0229
+0.14%
$ 45.17 million $ 1.77 million
Feb 10, 2023 $ 0.0229
-6.83%
$ 45.11 million $ 1.77 million
Feb 9, 2023 $ 0.0246
-7.00%
$ 48.39 million $ 2.14 million
Feb 8, 2023 $ 0.0265
+9.40%
$ 52.17 million $ 3.26 million
Feb 7, 2023 $ 0.0242
-0.21%
$ 47.69 million $ 1.83 million
Feb 6, 2023 $ 0.0243
-0.70%
$ 47.79 million $ 2.35 million
Feb 5, 2023 $ 0.0244
-2.06%
$ 48.13 million $ 2.11 million
Feb 4, 2023 $ 0.0249
+0.20%
$ 49.14 million $ 1.37 million
Feb 3, 2023 $ 0.0249
-0.46%
$ 49.03 million $ 1.82 million
Feb 2, 2023 $ 0.025
+1.75%
$ 49.26 million $ 1.81 million