Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAFTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.000587 | -0.00000600 | -1.01% | 0.000593 | 0.000597 | 0.000582 | 16,324,150.00 |
| May 31 2024 | 0.000593 | -0.00001 | -1.66% | 0.000603 | 0.000662 | 0.000592 | 26,601,180.00 |
| May 30 2024 | 0.000603 | -0.00000400 | -0.66% | 0.000607 | 0.000607 | 0.000599 | 22,271,910.00 |
| May 29 2024 | 0.000607 | 0.00 | 0.00% | 0.000607 | 0.000617 | 0.0006 | 13,546,161.00 |
| May 28 2024 | 0.000607 | -0.00000800 | -1.30% | 0.000615 | 0.000617 | 0.000604 | 19,840,781.00 |
| May 27 2024 | 0.000615 | 0.00000200 | 0.33% | 0.000613 | 0.000616 | 0.000608 | 20,620,036.00 |
| May 26 2024 | 0.000613 | -0.00000100 | -0.16% | 0.000613 | 0.000614 | 0.000611 | 21,793,324.00 |
| May 25 2024 | 0.000614 | -0.00000100 | -0.16% | 0.000614 | 0.000616 | 0.000607 | 21,829,390.00 |
| May 24 2024 | 0.000615 | 0.00000800 | 1.32% | 0.000607 | 0.000644 | 0.000601 | 20,960,781.00 |
| May 23 2024 | 0.000607 | -0.000018 | -2.88% | 0.000625 | 0.000644 | 0.00059 | 22,571,132.00 |
| May 22 2024 | 0.000625 | 0.00 | 0.00% | 0.000625 | 0.000625 | 0.000624 | 21,437,399.00 |
| May 21 2024 | 0.000625 | 0.000022 | 3.65% | 0.000602 | 0.000644 | 0.000602 | 17,995,466.00 |
| May 20 2024 | 0.000603 | 0.000014 | 2.38% | 0.000589 | 0.000606 | 0.000578 | 24,253,156.00 |
| May 19 2024 | 0.000589 | -0.00000400 | -0.67% | 0.000593 | 0.000595 | 0.000585 | 22,998,082.00 |
| May 18 2024 | 0.000593 | 0.00000500 | 0.85% | 0.000588 | 0.001061 | 0.000586 | 24,291,413.00 |
| May 17 2024 | 0.000588 | 0.00000200 | 0.34% | 0.000587 | 0.000589 | 0.000586 | 23,976,419.00 |
| May 16 2024 | 0.000586 | -0.000047 | -7.42% | 0.000633 | 0.000637 | 0.000566 | 25,038,532.00 |
| May 15 2024 | 0.000633 | 0.000011 | 1.77% | 0.000622 | 0.00064 | 0.00061 | 21,320,027.00 |
| May 14 2024 | 0.000622 | -0.000022 | -3.42% | 0.000644 | 0.001061 | 0.000609 | 21,237,704.00 |
| May 13 2024 | 0.000644 | -0.000012 | -1.83% | 0.000647 | 0.000657 | 0.00064 | 19,249,302.00 |
| May 12 2024 | 0.000656 | 0.000012 | 1.86% | 0.000644 | 0.000662 | 0.000644 | 20,807,864.00 |
| May 11 2024 | 0.000644 | 0.00000100 | 0.16% | 0.000643 | 0.000647 | 0.000641 | 20,558,606.00 |
| May 10 2024 | 0.000643 | -0.00000300 | -0.46% | 0.000646 | 0.000649 | 0.000639 | 20,229,106.00 |
| May 09 2024 | 0.000646 | -0.00000800 | -1.22% | 0.000654 | 0.000658 | 0.000637 | 20,598,539.00 |
| May 08 2024 | 0.000654 | -0.000029 | -4.25% | 0.000683 | 0.000696 | 0.0006 | 19,982,918.00 |
| May 07 2024 | 0.000683 | -0.000012 | -1.73% | 0.000695 | 0.000696 | 0.00068 | 19,890,398.00 |
| May 06 2024 | 0.000695 | 0.00 | 0.00% | 0.000697 | 0.000701 | 0.000683 | 16,976,302.00 |
| May 05 2024 | 0.000695 | 0.000026 | 3.89% | 0.000669 | 0.00073 | 0.000669 | 12,485,108.00 |
| May 04 2024 | 0.000669 | 0.00000500 | 0.75% | 0.000664 | 0.000672 | 0.000662 | 9,673,962.00 |
| May 03 2024 | 0.000664 | 0.000014 | 2.15% | 0.00065 | 0.000702 | 0.000648 | 21,814,248.00 |
| May 02 2024 | 0.00065 | -0.000011 | -1.66% | 0.000661 | 0.00079 | 0.000646 | 22,829,276.00 |
| May 01 2024 | 0.000661 | -0.000023 | -3.36% | 0.000684 | 0.000685 | 0.000642 | 20,996,380.00 |
| Apr 30 2024 | 0.000684 | -0.000035 | -4.87% | 0.000719 | 0.000728 | 0.000661 | 20,568,054.00 |
| Apr 29 2024 | 0.000719 | -0.000013 | -1.78% | 0.000866 | 0.001061 | 0.000709 | 23,214,380.00 |
| Apr 28 2024 | 0.000732 | 0.00000200 | 0.27% | 0.00073 | 0.000735 | 0.000727 | 18,454,418.00 |
| Apr 27 2024 | 0.00073 | -0.000015 | -2.01% | 0.000745 | 0.000745 | 0.000715 | 18,373,837.00 |
| Apr 26 2024 | 0.000745 | -0.000022 | -2.87% | 0.000767 | 0.000768 | 0.000741 | 16,951,607.00 |
| Apr 25 2024 | 0.000767 | 0.000017 | 2.27% | 0.00075 | 0.00077 | 0.000736 | 18,111,466.00 |
| Apr 24 2024 | 0.00075 | -0.00000900 | -1.19% | 0.000759 | 0.00077 | 0.000739 | 17,674,081.00 |
| Apr 23 2024 | 0.000759 | -0.000022 | -2.82% | 0.000782 | 0.000784 | 0.000756 | 17,927,409.00 |
| Apr 22 2024 | 0.000781 | 0.000037 | 4.97% | 0.000866 | 0.001061 | 0.000743 | 17,676,986.00 |
| Apr 21 2024 | 0.000744 | 0.00000900 | 1.22% | 0.000736 | 0.000749 | 0.000731 | 18,971,210.00 |
| Apr 20 2024 | 0.000735 | 0.000021 | 2.94% | 0.000714 | 0.000741 | 0.000712 | 18,902,465.00 |
| Apr 19 2024 | 0.000714 | 0.00000200 | 0.28% | 0.000712 | 0.001061 | 0.0007 | 19,437,350.00 |
| Apr 18 2024 | 0.000712 | 0.000013 | 1.86% | 0.000699 | 0.000724 | 0.000697 | 19,398,545.00 |
| Apr 17 2024 | 0.000699 | -0.000049 | -6.55% | 0.000748 | 0.000748 | 0.000681 | 21,809,698.00 |
| Apr 16 2024 | 0.000748 | 0.000044 | 6.25% | 0.000704 | 0.000877 | 0.0007 | 37,794,526.00 |
| Apr 15 2024 | 0.000704 | -0.000018 | -2.49% | 0.000722 | 0.00074 | 0.0007 | 20,383,426.00 |
| Apr 14 2024 | 0.000722 | -0.000024 | -3.22% | 0.000746 | 0.000823 | 0.0007 | 19,091,741.00 |
| Apr 13 2024 | 0.000746 | -0.00000700 | -0.93% | 0.000753 | 0.000753 | 0.0007 | 20,674,421.00 |
| Apr 12 2024 | 0.000753 | -0.000051 | -6.34% | 0.000807 | 0.001061 | 0.000711 | 20,324,761.00 |
| Apr 11 2024 | 0.000804 | -0.000013 | -1.59% | 0.000813 | 0.000817 | 0.000797 | 16,189,587.00 |
| Apr 10 2024 | 0.000817 | 0.000032 | 4.08% | 0.000782 | 0.000817 | 0.000765 | 17,712,960.00 |
| Apr 09 2024 | 0.000785 | -0.000023 | -2.85% | 0.000809 | 0.000843 | 0.000773 | 17,430,478.00 |
| Apr 08 2024 | 0.000808 | 0.000012 | 1.51% | 0.000797 | 0.000849 | 0.000791 | 15,579,667.00 |
| Apr 07 2024 | 0.000796 | 0.000031 | 4.05% | 0.000765 | 0.001061 | 0.000764 | 21,929,097.00 |
| Apr 06 2024 | 0.000765 | -0.00000200 | -0.26% | 0.000767 | 0.000772 | 0.00076 | 20,194,381.00 |
| Apr 05 2024 | 0.000767 | -0.00001 | -1.29% | 0.000777 | 0.000779 | 0.000758 | 18,549,237.00 |
| Apr 04 2024 | 0.000777 | 0.000011 | 1.44% | 0.000766 | 0.000854 | 0.000766 | 22,175,057.00 |
| Apr 03 2024 | 0.000766 | -0.000012 | -1.54% | 0.000778 | 0.001061 | 0.000749 | 20,239,986.00 |
| Apr 02 2024 | 0.000778 | -0.000038 | -4.66% | 0.000816 | 0.000818 | 0.000745 | 21,269,371.00 |
| Apr 01 2024 | 0.000816 | -0.00005 | -5.77% | 0.000857 | 0.000864 | 0.000805 | 19,301,435.00 |
| Mar 31 2024 | 0.000866 | 0.00000100 | 0.12% | 0.000865 | 0.000894 | 0.00085 | 17,259,477.00 |
| Mar 30 2024 | 0.000865 | -0.000036 | -4.00% | 0.000901 | 0.000901 | 0.00086 | 16,772,267.00 |
| Mar 29 2024 | 0.000901 | 0.00005 | 5.88% | 0.000851 | 0.0012 | 0.000848 | 37,220,680.00 |
| Mar 28 2024 | 0.000851 | -0.000039 | -4.38% | 0.00089 | 0.001 | 0.000845 | 35,852,075.00 |
| Mar 27 2024 | 0.00089 | -0.000026 | -2.84% | 0.000916 | 0.000925 | 0.000883 | 25,961,244.00 |
| Mar 26 2024 | 0.000916 | -0.000015 | -1.61% | 0.000931 | 0.000943 | 0.000899 | 25,329,516.00 |
| Mar 25 2024 | 0.000931 | 0.000021 | 2.31% | 0.000908 | 0.000969 | 0.00089 | 30,325,607.00 |
| Mar 24 2024 | 0.00091 | 0.00004 | 4.60% | 0.00087 | 0.000995 | 0.000859 | 27,055,447.00 |
| Mar 23 2024 | 0.00087 | 0.000027 | 3.20% | 0.000843 | 0.001061 | 0.000839 | 28,063,127.00 |
| Mar 22 2024 | 0.000843 | -0.000027 | -3.10% | 0.00087 | 0.000928 | 0.000828 | 27,808,299.00 |
| Mar 21 2024 | 0.00087 | -0.00000800 | -0.91% | 0.000878 | 0.000884 | 0.000843 | 27,599,139.00 |
| Mar 20 2024 | 0.000878 | 0.000055 | 6.68% | 0.000823 | 0.001061 | 0.000801 | 28,756,647.00 |
| Mar 19 2024 | 0.000823 | -0.000094 | -10.25% | 0.000921 | 0.000921 | 0.000815 | 27,979,062.00 |
| Mar 18 2024 | 0.000917 | -0.000029 | -3.07% | 0.000945 | 0.000996 | 0.000868 | 21,682,597.00 |
| Mar 17 2024 | 0.000946 | 0.000026 | 2.83% | 0.000921 | 0.001057 | 0.000887 | 28,192,213.00 |
| Mar 16 2024 | 0.00092 | -0.000108 | -10.51% | 0.00103 | 0.001046 | 0.0009 | 27,173,482.00 |
| Mar 15 2024 | 0.001028 | -0.000023 | -2.19% | 0.001051 | 0.001057 | 0.00093 | 29,196,453.00 |
| Mar 14 2024 | 0.001051 | -0.000043 | -3.93% | 0.001111 | 0.001162 | 0.000997 | 27,095,523.00 |
| Mar 13 2024 | 0.001094 | 0.000127 | 13.13% | 0.000967 | 0.001117 | 0.000959 | 25,943,545.00 |
| Mar 12 2024 | 0.000967 | -0.00000500 | -0.51% | 0.000972 | 0.001033 | 0.000951 | 27,309,607.00 |
| Mar 11 2024 | 0.000972 | 0.000011 | 1.14% | 0.000958 | 0.000972 | 0.000933 | 23,131,655.00 |
| Mar 10 2024 | 0.000961 | 0.000025 | 2.67% | 0.000936 | 0.000984 | 0.00093 | 27,277,910.00 |
| Mar 09 2024 | 0.000936 | -0.000023 | -2.40% | 0.000959 | 0.000977 | 0.000856 | 30,256,876.00 |
| Mar 08 2024 | 0.000959 | -0.000012 | -1.24% | 0.000971 | 0.001072 | 0.000941 | 26,335,682.00 |
| Mar 07 2024 | 0.000971 | 0.000142 | 17.13% | 0.000829 | 0.001031 | 0.00081 | 34,146,874.00 |
| Mar 06 2024 | 0.000829 | 0.00000800 | 0.97% | 0.000821 | 0.000884 | 0.000802 | 31,101,024.00 |
| Mar 05 2024 | 0.000821 | -0.000019 | -2.26% | 0.00084 | 0.00085 | 0.000773 | 23,192,248.00 |
| Mar 04 2024 | 0.00084 | 0.00000900 | 1.08% | 0.000832 | 0.000856 | 0.00082 | 22,123,015.00 |
| Mar 03 2024 | 0.000831 | 0.00002 | 2.47% | 0.000811 | 0.001061 | 0.000807 | 26,724,281.00 |
| Mar 02 2024 | 0.000811 | 0.000031 | 3.97% | 0.00078 | 0.001061 | 0.000779 | 27,272,738.00 |
