Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NEXTCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.3202 | -0.0091 | -2.76% | 0.3293 | 0.3314 | 0.3193 | 184,271.00 |
| Jun 04 2024 | 0.3293 | 0.0621 | 23.24% | 0.3165 | 0.354 | 0.304 | 119,687.00 |
| Jun 03 2024 | 0.2672 | 0.0036 | 1.37% | 0.2634 | 0.2718 | 0.2616 | 134,029.00 |
| Jun 02 2024 | 0.2636 | 0.0016 | 0.61% | 0.261 | 0.2679 | 0.2605 | 103,922.00 |
| Jun 01 2024 | 0.262 | -0.0007 | -0.27% | 0.2622 | 0.2643 | 0.2593 | 154,849.00 |
| May 31 2024 | 0.2627 | -0.0026 | -0.98% | 0.2648 | 0.265 | 0.2617 | 101,355.00 |
| May 30 2024 | 0.2653 | -0.002 | -0.75% | 0.2692 | 0.2695 | 0.2643 | 124,920.00 |
| May 29 2024 | 0.2673 | 0.0102 | 3.97% | 0.2569 | 0.2713 | 0.256 | 310,168.00 |
| May 28 2024 | 0.2571 | 0.0071 | 2.84% | 0.2499 | 0.2621 | 0.2452 | 403,052.00 |
| May 27 2024 | 0.250 | 0.0051 | 2.08% | 0.2457 | 0.2621 | 0.2431 | 238,195.00 |
| May 26 2024 | 0.2449 | 0.0149 | 6.48% | 0.2299 | 0.2459 | 0.2279 | 370,305.00 |
| May 25 2024 | 0.230 | 0.0117 | 5.36% | 0.2188 | 0.2304 | 0.2177 | 411,361.00 |
| May 24 2024 | 0.2183 | -0.0154 | -6.59% | 0.2286 | 0.2322 | 0.207 | 479,447.00 |
| May 23 2024 | 0.2337 | 0.0043 | 1.87% | 0.2304 | 0.2428 | 0.2283 | 129,085.00 |
| May 22 2024 | 0.2294 | 0.0056 | 2.50% | 0.2247 | 0.2453 | 0.2199 | 292,201.00 |
| May 21 2024 | 0.2238 | 0.0126 | 5.97% | 0.2108 | 0.2248 | 0.2092 | 243,030.00 |
| May 20 2024 | 0.2112 | 0.0325 | 18.19% | 0.1789 | 0.2244 | 0.1749 | 248,563.00 |
| May 19 2024 | 0.1787 | 0.0012 | 0.68% | 0.1782 | 0.1847 | 0.1741 | 148,382.00 |
| May 18 2024 | 0.1775 | -0.0032 | -1.77% | 0.1805 | 0.1846 | 0.1754 | 179,417.00 |
| May 17 2024 | 0.1807 | 0.0054 | 3.08% | 0.1753 | 0.1821 | 0.1727 | 199,980.00 |
| May 16 2024 | 0.1753 | -0.011 | -5.90% | 0.1884 | 0.1884 | 0.1752 | 247,858.00 |
| May 15 2024 | 0.1863 | 0.0059 | 3.27% | 0.1794 | 0.1865 | 0.169 | 227,608.00 |
| May 14 2024 | 0.1804 | -0.0043 | -2.33% | 0.1848 | 0.1875 | 0.1772 | 204,591.00 |
| May 13 2024 | 0.1847 | -0.0005 | -0.27% | 0.183 | 0.1989 | 0.1803 | 821,835.00 |
| May 12 2024 | 0.1852 | -0.0008 | -0.43% | 0.1859 | 0.186 | 0.1852 | 4,415.00 |
| May 11 2024 | 0.186 | 0.0023 | 1.25% | 0.1829 | 0.1882 | 0.1809 | 180,520.00 |
| May 10 2024 | 0.1837 | -0.0148 | -7.46% | 0.1982 | 0.1988 | 0.1766 | 203,291.00 |
| May 09 2024 | 0.1985 | 0.0045 | 2.32% | 0.1939 | 0.1988 | 0.1901 | 176,061.00 |
| May 08 2024 | 0.194 | -0.0135 | -6.51% | 0.2047 | 0.2055 | 0.1931 | 185,122.00 |
| May 07 2024 | 0.2075 | 0.0001 | 0.05% | 0.2075 | 0.2109 | 0.207 | 14,243.00 |
| May 06 2024 | 0.2074 | -0.0097 | -4.47% | 0.2129 | 0.2189 | 0.2069 | 722,602.00 |
| May 05 2024 | 0.2171 | 0.0078 | 3.73% | 0.2046 | 0.2171 | 0.2046 | 27,271.00 |
| May 04 2024 | 0.2093 | 0.0027 | 1.31% | 0.2137 | 0.2137 | 0.208 | 31,948.00 |
| May 03 2024 | 0.2066 | 0.0091 | 4.61% | 0.1978 | 0.2066 | 0.1958 | 81,926.00 |
| May 02 2024 | 0.1975 | 0.0017 | 0.87% | 0.1966 | 0.2009 | 0.1903 | 68,389.00 |
| May 01 2024 | 0.1958 | 0.0023 | 1.19% | 0.1939 | 0.1966 | 0.1891 | 75,267.00 |
| Apr 30 2024 | 0.1935 | -0.006 | -3.01% | 0.2001 | 0.2003 | 0.1853 | 133,496.00 |
| Apr 29 2024 | 0.1995 | -0.0215 | -9.73% | 0.2206 | 0.2223 | 0.1989 | 789,234.00 |
| Apr 28 2024 | 0.221 | -0.0003 | -0.14% | 0.2193 | 0.250 | 0.2182 | 193,373.00 |
| Apr 27 2024 | 0.2213 | 0.0226 | 11.37% | 0.200 | 0.2256 | 0.1991 | 637,413.00 |
| Apr 26 2024 | 0.1987 | -0.019 | -8.73% | 0.2097 | 0.2101 | 0.1963 | 148,715.00 |
| Apr 25 2024 | 0.2177 | -0.0027 | -1.23% | 0.2134 | 0.218 | 0.2124 | 20,074.00 |
| Apr 24 2024 | 0.2204 | 0.0245 | 12.51% | 0.1951 | 0.241 | 0.1919 | 140,119.00 |
| Apr 23 2024 | 0.1959 | 0.0056 | 2.94% | 0.1897 | 0.198 | 0.1892 | 139,460.00 |
| Apr 22 2024 | 0.1903 | 0.0021 | 1.12% | 0.188 | 0.1926 | 0.1878 | 787,729.00 |
| Apr 21 2024 | 0.1882 | 0.003 | 1.62% | 0.1881 | 0.189 | 0.186 | 135,184.00 |
| Apr 20 2024 | 0.1852 | -0.0007 | -0.38% | 0.1857 | 0.1887 | 0.1852 | 22,820.00 |
| Apr 19 2024 | 0.1859 | 0.0036 | 1.97% | 0.1821 | 0.1913 | 0.1765 | 162,498.00 |
| Apr 18 2024 | 0.1823 | -0.0001 | -0.05% | 0.1825 | 0.1834 | 0.1783 | 156,069.00 |
| Apr 17 2024 | 0.1824 | -0.0094 | -4.90% | 0.1922 | 0.1931 | 0.1807 | 214,989.00 |
| Apr 16 2024 | 0.1918 | -0.0019 | -0.98% | 0.1932 | 0.1948 | 0.1904 | 258,424.00 |
| Apr 15 2024 | 0.1937 | 0.0039 | 2.05% | 0.1901 | 0.1999 | 0.1898 | 734,403.00 |
| Apr 14 2024 | 0.1898 | 0.009 | 4.98% | 0.1885 | 0.1926 | 0.1787 | 185,246.00 |
| Apr 13 2024 | 0.1808 | -0.0419 | -18.81% | 0.2042 | 0.2052 | 0.170 | 366,927.00 |
| Apr 12 2024 | 0.2227 | -0.0028 | -1.24% | 0.222 | 0.2233 | 0.2198 | 157,063.00 |
| Apr 11 2024 | 0.2255 | 0.0007 | 0.31% | 0.225 | 0.228 | 0.2236 | 83,800.00 |
| Apr 10 2024 | 0.2248 | -0.0133 | -5.59% | 0.2304 | 0.2327 | 0.2242 | 289,864.00 |
| Apr 09 2024 | 0.2381 | -0.0018 | -0.75% | 0.2403 | 0.2404 | 0.2359 | 52,342.00 |
| Apr 08 2024 | 0.2399 | 0.0148 | 6.57% | 0.2258 | 0.2414 | 0.2239 | 918,974.00 |
| Apr 07 2024 | 0.2251 | -0.0079 | -3.39% | 0.2333 | 0.237 | 0.224 | 200,423.00 |
| Apr 06 2024 | 0.233 | 0.004 | 1.75% | 0.2291 | 0.2334 | 0.2256 | 303,933.00 |
| Apr 05 2024 | 0.229 | -0.0162 | -6.61% | 0.2461 | 0.248 | 0.2254 | 320,875.00 |
| Apr 04 2024 | 0.2452 | 0.0137 | 5.92% | 0.2312 | 0.2452 | 0.2283 | 203,211.00 |
| Apr 03 2024 | 0.2315 | -0.003 | -1.28% | 0.2339 | 0.2465 | 0.2287 | 304,086.00 |
| Apr 02 2024 | 0.2345 | -0.0667 | -22.14% | 0.3005 | 0.3007 | 0.2179 | 336,122.00 |
| Apr 01 2024 | 0.3012 | -0.0119 | -3.80% | 0.3223 | 0.3224 | 0.300 | 673,003.00 |
| Mar 31 2024 | 0.3131 | -0.0006 | -0.19% | 0.3105 | 0.316 | 0.3085 | 76,173.00 |
| Mar 30 2024 | 0.3137 | -0.0005 | -0.16% | 0.310 | 0.3147 | 0.3076 | 33,354.00 |
| Mar 29 2024 | 0.3142 | -0.0027 | -0.85% | 0.3166 | 0.3329 | 0.3136 | 80,000.00 |
| Mar 28 2024 | 0.3169 | 0.016 | 5.32% | 0.3046 | 0.3311 | 0.3033 | 143,163.00 |
| Mar 27 2024 | 0.3009 | -0.0067 | -2.18% | 0.3074 | 0.3104 | 0.3009 | 190,865.00 |
| Mar 26 2024 | 0.3076 | -0.0039 | -1.25% | 0.3081 | 0.3182 | 0.3043 | 174,042.00 |
| Mar 25 2024 | 0.3115 | 0.0285 | 10.07% | 0.282 | 0.3154 | 0.2819 | 885,643.00 |
| Mar 24 2024 | 0.283 | -0.0019 | -0.67% | 0.2849 | 0.2856 | 0.2817 | 189,490.00 |
| Mar 23 2024 | 0.2849 | 0.0067 | 2.41% | 0.278 | 0.2864 | 0.2774 | 437,067.00 |
| Mar 22 2024 | 0.2782 | -0.0257 | -8.46% | 0.3005 | 0.3271 | 0.2723 | 826,373.00 |
| Mar 21 2024 | 0.3039 | 0.0066 | 2.22% | 0.3012 | 0.3138 | 0.2988 | 232,240.00 |
| Mar 20 2024 | 0.2973 | 0.0161 | 5.73% | 0.2798 | 0.3005 | 0.2731 | 697,635.00 |
| Mar 19 2024 | 0.2812 | -0.0125 | -4.26% | 0.2932 | 0.3039 | 0.2689 | 752,405.00 |
| Mar 18 2024 | 0.2937 | -0.0086 | -2.84% | 0.3024 | 0.3164 | 0.287 | 711,867.00 |
| Mar 17 2024 | 0.3023 | 0.010 | 3.42% | 0.2927 | 0.3025 | 0.2887 | 636,295.00 |
| Mar 16 2024 | 0.2923 | 0.0004 | 0.14% | 0.2921 | 0.3084 | 0.2801 | 669,098.00 |
| Mar 15 2024 | 0.2919 | -0.0207 | -6.62% | 0.3129 | 0.3135 | 0.283 | 1,047,453.00 |
| Mar 14 2024 | 0.3126 | -0.0086 | -2.68% | 0.3214 | 0.3229 | 0.3023 | 490,800.00 |
| Mar 13 2024 | 0.3212 | -0.0151 | -4.49% | 0.3351 | 0.345 | 0.3157 | 157,500.00 |
| Mar 12 2024 | 0.3363 | -0.0112 | -3.22% | 0.3475 | 0.3488 | 0.3301 | 167,921.00 |
| Mar 11 2024 | 0.3475 | 0.0017 | 0.49% | 0.3468 | 0.3601 | 0.3406 | 311,083.00 |
| Mar 10 2024 | 0.3458 | -0.0232 | -6.29% | 0.3698 | 0.370 | 0.3244 | 143,410.00 |
| Mar 09 2024 | 0.369 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.369 | -0.0059 | -1.57% | 0.375 | 0.3768 | 0.3621 | 11,906.00 |
