1NEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 38.52 | 0.21 | 0.55% | 39.24 | 39.24 | 38.52 | 103 |
Jun 18 2024 | 38.31 | 0.00 | 0.00% | 38.31 | 38.31 | 38.31 | 0.00 |
Jun 17 2024 | 38.31 | 0.33 | 0.87% | 38.31 | 38.31 | 38.31 | 31 |
Jun 14 2024 | 37.98 | 0.00 | 0.00% | 37.98 | 37.98 | 37.98 | 0.00 |
Jun 13 2024 | 37.98 | 0.00 | 0.00% | 37.98 | 37.98 | 37.98 | 0.00 |
Jun 12 2024 | 37.98 | 0.67 | 1.81% | 37.98 | 37.98 | 37.98 | 28 |
Jun 11 2024 | 37.305 | 0.00 | 0.00% | 37.305 | 37.305 | 37.305 | 0.00 |
Jun 10 2024 | 37.305 | -0.99 | -2.57% | 37.305 | 37.305 | 37.305 | 13 |
Jun 07 2024 | 38.29 | 1.02 | 2.74% | 38.29 | 38.29 | 38.29 | 13 |
Jun 06 2024 | 37.27 | 0.00 | 0.00% | 37.27 | 37.27 | 37.27 | 0.00 |
Jun 05 2024 | 37.27 | -1.90 | -4.84% | 37.54 | 37.54 | 37.27 | 57 |
Jun 04 2024 | 39.165 | 0.00 | 0.00% | 39.165 | 39.165 | 39.165 | 0.00 |
Jun 03 2024 | 39.165 | 0.00 | 0.00% | 39.165 | 39.165 | 39.165 | 0.00 |
May 31 2024 | 39.165 | 0.00 | 0.00% | 39.165 | 39.165 | 39.165 | 0.00 |
May 30 2024 | 39.165 | 0.00 | 0.00% | 39.165 | 39.165 | 39.165 | 0.00 |
May 29 2024 | 39.165 | 0.00 | 0.00% | 39.165 | 39.165 | 39.165 | 0.00 |
May 28 2024 | 39.165 | 0.00 | 0.00% | 39.165 | 39.165 | 39.165 | 0.00 |
May 27 2024 | 39.165 | -0.91 | -2.27% | 39.00 | 39.165 | 39.00 | 64 |
May 24 2024 | 40.075 | 0.00 | 0.00% | 40.075 | 40.075 | 40.075 | 0.00 |
May 23 2024 | 40.075 | 0.00 | 0.00% | 40.075 | 40.075 | 40.075 | 0.00 |
May 22 2024 | 40.075 | -0.63 | -1.54% | 40.075 | 40.075 | 40.075 | 86 |
May 21 2024 | 40.70 | 0.00 | 0.00% | 40.70 | 40.70 | 40.70 | 0.00 |
May 20 2024 | 40.70 | 1.03 | 2.58% | 40.70 | 40.70 | 40.70 | 100 |
May 17 2024 | 39.675 | -0.15 | -0.36% | 39.675 | 39.675 | 39.675 | 50 |
May 16 2024 | 39.82 | 0.00 | 0.00% | 39.82 | 39.82 | 39.82 | 0.00 |
May 15 2024 | 39.82 | 0.00 | 0.00% | 39.82 | 39.82 | 39.82 | 0.00 |
May 14 2024 | 39.82 | 0.41 | 1.03% | 39.415 | 39.82 | 39.415 | 27 |
May 13 2024 | 39.415 | 0.30 | 0.75% | 39.20 | 39.415 | 39.20 | 340 |
May 10 2024 | 39.12 | 0.00 | 0.00% | 39.12 | 39.12 | 39.12 | 0.00 |
May 09 2024 | 39.12 | 0.37 | 0.95% | 39.12 | 39.12 | 39.12 | 129 |
May 08 2024 | 38.75 | 0.40 | 1.03% | 38.75 | 38.75 | 38.75 | 54 |
May 07 2024 | 38.355 | -0.04 | -0.10% | 38.355 | 38.355 | 38.355 | 300 |
May 06 2024 | 38.395 | 0.43 | 1.12% | 38.18 | 38.395 | 38.18 | 104 |
May 03 2024 | 37.97 | 0.00 | 0.00% | 37.97 | 37.97 | 37.97 | 0.00 |
May 02 2024 | 37.97 | -1.35 | -3.42% | 37.97 | 37.97 | 37.97 | 14 |
Apr 30 2024 | 39.315 | -0.52 | -1.31% | 38.49 | 39.315 | 38.35 | 903 |
Apr 29 2024 | 39.835 | -0.32 | -0.80% | 39.88 | 39.88 | 39.82 | 116 |
Apr 26 2024 | 40.155 | 1.33 | 3.43% | 40.215 | 40.50 | 40.12 | 763 |
Apr 25 2024 | 38.825 | 3.66 | 10.39% | 38.07 | 38.825 | 38.07 | 180 |
Apr 24 2024 | 35.17 | -0.59 | -1.65% | 35.115 | 35.17 | 35.02 | 146 |
Apr 23 2024 | 35.76 | 0.00 | 0.00% | 35.76 | 35.76 | 35.76 | 0.00 |
Apr 22 2024 | 35.76 | -0.25 | -0.68% | 35.795 | 35.795 | 35.76 | 350 |
Apr 19 2024 | 36.005 | 0.00 | 0.00% | 36.005 | 36.005 | 36.005 | 0.00 |
Apr 18 2024 | 36.005 | -0.01 | -0.01% | 36.38 | 36.53 | 36.005 | 353 |
Apr 17 2024 | 36.01 | 0.18 | 0.52% | 36.01 | 36.01 | 36.01 | 50 |
Apr 16 2024 | 35.825 | -0.61 | -1.66% | 35.825 | 35.825 | 35.825 | 460 |
Apr 15 2024 | 36.43 | -0.98 | -2.62% | 36.795 | 36.795 | 36.43 | 60 |
Apr 12 2024 | 37.41 | 1.19 | 3.27% | 37.415 | 37.415 | 37.41 | 143 |
Apr 11 2024 | 36.225 | 0.27 | 0.76% | 36.615 | 36.615 | 36.225 | 86 |
Apr 10 2024 | 35.95 | -1.15 | -3.10% | 35.95 | 35.95 | 35.95 | 105 |
Apr 09 2024 | 37.10 | 0.60 | 1.64% | 36.86 | 37.135 | 36.69 | 530 |
Apr 08 2024 | 36.50 | 0.61 | 1.70% | 36.98 | 37.31 | 36.50 | 910 |
Apr 05 2024 | 35.89 | 1.44 | 4.18% | 35.14 | 35.89 | 35.01 | 844 |
Apr 04 2024 | 34.45 | 0.11 | 0.31% | 34.45 | 34.45 | 34.45 | 15 |
Apr 03 2024 | 34.345 | 0.00 | 0.00% | 34.345 | 34.345 | 34.345 | 0.00 |
Apr 02 2024 | 34.345 | 1.33 | 4.01% | 35.45 | 35.45 | 34.345 | 293 |
Mar 28 2024 | 33.02 | 1.40 | 4.43% | 33.20 | 33.24 | 32.84 | 781 |
Mar 27 2024 | 31.62 | 0.00 | 0.00% | 31.62 | 31.62 | 31.62 | 0.00 |
Mar 26 2024 | 31.62 | 0.00 | 0.00% | 31.62 | 31.62 | 31.62 | 0.00 |
Mar 25 2024 | 31.62 | -0.54 | -1.68% | 31.64 | 31.64 | 31.30 | 197 |
Mar 22 2024 | 32.16 | 0.00 | 0.00% | 32.16 | 32.16 | 32.16 | 0.00 |