NIOEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.028242 | -0.000105 | -0.37% | 0.028277 | 0.028543 | 0.028138 | 0.00 |
May 10 2024 | 0.028347 | -0.000884 | -3.02% | 0.029251 | 0.029434 | 0.027992 | 0.00 |
May 09 2024 | 0.029231 | 0.000838 | 2.95% | 0.028473 | 0.029368 | 0.028279 | 0.00 |
May 08 2024 | 0.028393 | -0.000643 | -2.21% | 0.029023 | 0.029307 | 0.028332 | 0.00 |
May 07 2024 | 0.029036 | -0.000309 | -1.05% | 0.029368 | 0.0299 | 0.02898 | 0.00 |
May 06 2024 | 0.029345 | -0.0004 | -1.34% | 0.032727 | 0.03325 | 0.02918 | 0.00 |
May 05 2024 | 0.029745 | 0.000069 | 0.23% | 0.029733 | 0.02997 | 0.029255 | 0.00 |
May 04 2024 | 0.029675 | 0.000419 | 1.43% | 0.029244 | 0.029911 | 0.029118 | 0.00 |
May 03 2024 | 0.029256 | 0.001684 | 6.11% | 0.027565 | 0.029447 | 0.027421 | 0.00 |
May 02 2024 | 0.027572 | 0.000315 | 1.16% | 0.027251 | 0.027779 | 0.026606 | 0.00 |
May 01 2024 | 0.027257 | -0.001287 | -4.51% | 0.028423 | 0.028478 | 0.026551 | 0.00 |
Apr 30 2024 | 0.028544 | -0.00123 | -4.13% | 0.029762 | 0.030164 | 0.027762 | 0.00 |
Apr 29 2024 | 0.029774 | 0.000343 | 1.17% | 0.032727 | 0.03325 | 0.028927 | 0.00 |
Apr 28 2024 | 0.029431 | -0.000243 | -0.82% | 0.029709 | 0.030065 | 0.029362 | 0.00 |
Apr 27 2024 | 0.029673 | -0.000169 | -0.57% | 0.029819 | 0.029851 | 0.029264 | 0.00 |
Apr 26 2024 | 0.029842 | -0.000227 | -0.75% | 0.030078 | 0.030247 | 0.029648 | 0.00 |
Apr 25 2024 | 0.030069 | 0.00000700 | 0.02% | 0.030049 | 0.030419 | 0.02938 | 0.00 |
Apr 24 2024 | 0.030063 | -0.000955 | -3.08% | 0.031101 | 0.031337 | 0.029728 | 0.00 |
Apr 23 2024 | 0.031018 | -0.000372 | -1.19% | 0.031351 | 0.031517 | 0.030855 | 0.00 |
Apr 22 2024 | 0.03139 | 0.000843 | 2.76% | 0.032727 | 0.03325 | 0.01178 | 0.00 |
Apr 21 2024 | 0.030547 | 0.000034 | 0.11% | 0.030439 | 0.030902 | 0.030202 | 0.00 |
Apr 20 2024 | 0.030513 | 0.000427 | 1.42% | 0.029911 | 0.030741 | 0.02967 | 0.00 |
Apr 19 2024 | 0.030086 | 0.000238 | 0.80% | 0.029763 | 0.030736 | 0.028266 | 0.00 |
Apr 18 2024 | 0.029848 | 0.001072 | 3.73% | 0.028805 | 0.030042 | 0.028498 | 0.00 |
Apr 17 2024 | 0.028776 | -0.001226 | -4.09% | 0.030059 | 0.030363 | 0.028082 | 0.00 |
Apr 16 2024 | 0.030002 | 0.00015 | 0.50% | 0.029879 | 0.030256 | 0.029061 | 0.00 |
Apr 15 2024 | 0.029852 | -0.001014 | -3.29% | 0.032727 | 0.03325 | 0.029498 | 0.00 |
Apr 14 2024 | 0.030866 | 0.000035 | 0.11% | 0.030406 | 0.031504 | 0.029482 | 0.00 |
Apr 13 2024 | 0.030831 | -0.000811 | -2.56% | 0.031678 | 0.032161 | 0.029307 | 0.00 |
Apr 12 2024 | 0.031642 | -0.001016 | -3.11% | 0.032689 | 0.033267 | 0.030972 | 0.00 |
Apr 11 2024 | 0.032658 | -0.000174 | -0.53% | 0.03277 | 0.033147 | 0.032455 | 0.00 |
Apr 10 2024 | 0.032832 | 0.000941 | 2.95% | 0.031863 | 0.033078 | 0.031272 | 0.00 |
Apr 09 2024 | 0.031891 | -0.001056 | -3.21% | 0.032957 | 0.032997 | 0.031491 | 0.00 |
Apr 08 2024 | 0.032947 | 0.000892 | 2.78% | 0.032727 | 0.033526 | 0.031815 | 0.00 |
Apr 07 2024 | 0.032055 | 0.000203 | 0.64% | 0.031797 | 0.032429 | 0.031797 | 0.00 |
Apr 06 2024 | 0.031851 | 0.000464 | 1.48% | 0.031276 | 0.032128 | 0.031149 | 0.00 |
Apr 05 2024 | 0.031388 | -0.000206 | -0.65% | 0.031627 | 0.031712 | 0.030577 | 0.00 |
Apr 04 2024 | 0.031594 | 0.00104 | 3.41% | 0.03044 | 0.031886 | 0.03007 | 0.00 |
Apr 03 2024 | 0.030553 | 0.000118 | 0.39% | 0.030466 | 0.030964 | 0.030034 | 0.00 |
Apr 02 2024 | 0.030435 | -0.002073 | -6.38% | 0.032447 | 0.032447 | 0.030048 | 0.00 |
Apr 01 2024 | 0.032508 | -0.000526 | -1.59% | 0.032727 | 0.03325 | 0.031802 | 0.00 |
Mar 31 2024 | 0.033034 | 0.000726 | 2.25% | 0.032308 | 0.033068 | 0.032308 | 0.00 |
Mar 30 2024 | 0.032307 | -0.000096 | -0.30% | 0.032474 | 0.032582 | 0.032297 | 0.00 |
Mar 29 2024 | 0.032403 | -0.000352 | -1.07% | 0.032799 | 0.032876 | 0.032062 | 0.00 |
Mar 28 2024 | 0.032756 | 0.000804 | 2.52% | 0.032106 | 0.033085 | 0.031883 | 0.00 |
Mar 27 2024 | 0.031951 | -0.000346 | -1.07% | 0.032258 | 0.033034 | 0.031624 | 0.00 |
Mar 26 2024 | 0.032297 | 0.000138 | 0.43% | 0.032163 | 0.032866 | 0.032062 | 0.00 |
Mar 25 2024 | 0.032159 | 0.001038 | 3.34% | 0.032727 | 0.03325 | 0.03086 | 0.00 |
Mar 24 2024 | 0.031121 | 0.00135 | 4.53% | 0.0297 | 0.031207 | 0.029584 | 0.00 |
Mar 23 2024 | 0.029771 | 0.000363 | 1.24% | 0.029502 | 0.030538 | 0.029197 | 0.00 |
Mar 22 2024 | 0.029408 | -0.00074 | -2.45% | 0.030272 | 0.030736 | 0.02891 | 0.00 |
Mar 21 2024 | 0.030147 | -0.00091 | -2.93% | 0.03101 | 0.031225 | 0.029876 | 0.00 |
Mar 20 2024 | 0.031057 | 0.00246 | 8.60% | 0.028546 | 0.031192 | 0.027967 | 0.00 |
Mar 19 2024 | 0.028597 | -0.002552 | -8.19% | 0.031163 | 0.031342 | 0.028314 | 0.00 |
Mar 18 2024 | 0.031149 | -0.000259 | -0.82% | 0.032727 | 0.03325 | 0.030618 | 0.00 |
Mar 17 2024 | 0.031408 | 0.001322 | 4.39% | 0.02997 | 0.031668 | 0.029623 | 0.00 |
Mar 16 2024 | 0.030086 | -0.00193 | -6.03% | 0.031988 | 0.032174 | 0.029863 | 0.00 |
Mar 15 2024 | 0.032016 | -0.000914 | -2.78% | 0.032727 | 0.03325 | 0.030197 | 0.00 |
Mar 14 2024 | 0.03293 | -0.000442 | -1.32% | 0.033341 | 0.033702 | 0.031607 | 0.00 |
Mar 13 2024 | 0.033372 | 0.00066 | 2.02% | 0.032774 | 0.033695 | 0.032653 | 0.00 |
Mar 12 2024 | 0.032712 | -0.000033 | -0.10% | 0.032727 | 0.03325 | 0.031815 | 0.00 |
Mar 11 2024 | 0.032745 | 0.001188 | 3.76% | 0.028551 | 0.033189 | 0.028156 | 0.00 |
Mar 10 2024 | 0.031558 | 0.00027 | 0.86% | 0.031288 | 0.031972 | 0.03125 | 0.00 |
Mar 09 2024 | 0.031288 | 0.000099 | 0.32% | 0.031248 | 0.031381 | 0.031083 | 0.00 |
Mar 08 2024 | 0.031189 | 0.000589 | 1.92% | 0.030586 | 0.031827 | 0.030328 | 0.00 |
Mar 07 2024 | 0.0306 | 0.000258 | 0.85% | 0.030317 | 0.031169 | 0.030158 | 0.00 |
Mar 06 2024 | 0.030342 | 0.000645 | 2.17% | 0.029364 | 0.031193 | 0.028991 | 0.00 |
Mar 05 2024 | 0.029697 | -0.001496 | -4.80% | 0.031373 | 0.031661 | 0.024872 | 0.00 |
Mar 04 2024 | 0.031193 | 0.002143 | 7.38% | 0.028551 | 0.031426 | 0.028156 | 0.00 |
Mar 03 2024 | 0.02905 | 0.000433 | 1.51% | 0.02855 | 0.029147 | 0.028314 | 0.00 |
Mar 02 2024 | 0.028617 | -0.000214 | -0.74% | 0.028757 | 0.028793 | 0.028422 | 0.00 |
Mar 01 2024 | 0.028831 | 0.000461 | 1.62% | 0.028252 | 0.029076 | 0.028055 | 0.00 |
Feb 29 2024 | 0.02837 | -0.000415 | -1.44% | 0.028551 | 0.029344 | 0.027962 | 0.00 |
Feb 28 2024 | 0.028784 | 0.002521 | 9.60% | 0.026279 | 0.029394 | 0.026175 | 0.00 |
Feb 27 2024 | 0.026263 | 0.001256 | 5.02% | 0.025052 | 0.026517 | 0.025002 | 0.00 |
Feb 26 2024 | 0.025007 | 0.00109 | 4.56% | 0.019942 | 0.025189 | 0.01178 | 0.00 |
Feb 25 2024 | 0.023918 | 0.000107 | 0.45% | 0.023813 | 0.023989 | 0.023705 | 0.00 |
Feb 24 2024 | 0.02381 | 0.000313 | 1.33% | 0.02345 | 0.023884 | 0.023398 | 0.00 |
Feb 23 2024 | 0.023497 | -0.000184 | -0.78% | 0.023704 | 0.0238 | 0.023354 | 0.00 |
Feb 22 2024 | 0.023681 | -0.00029 | -1.21% | 0.023922 | 0.02404 | 0.02354 | 0.00 |
Feb 21 2024 | 0.023971 | -0.000224 | -0.93% | 0.024198 | 0.024232 | 0.023448 | 0.00 |
Feb 20 2024 | 0.024195 | 0.000178 | 0.74% | 0.024034 | 0.024499 | 0.02352 | 0.00 |
Feb 19 2024 | 0.024016 | -0.000148 | -0.61% | 0.019942 | 0.024345 | 0.019816 | 0.00 |
Feb 18 2024 | 0.024164 | 0.000151 | 0.63% | 0.02397 | 0.024293 | 0.023767 | 0.00 |
Feb 17 2024 | 0.024014 | -0.000213 | -0.88% | 0.024214 | 0.024227 | 0.023492 | 0.00 |
Feb 16 2024 | 0.024226 | 0.000097 | 0.40% | 0.024107 | 0.024434 | 0.023992 | 0.00 |
Feb 15 2024 | 0.024129 | -0.000038 | -0.16% | 0.024184 | 0.024522 | 0.023831 | 0.00 |
Feb 14 2024 | 0.024166 | 0.000963 | 4.15% | 0.023197 | 0.024256 | 0.023016 | 0.00 |
Feb 13 2024 | 0.023203 | 0.000047 | 0.20% | 0.023118 | 0.023334 | 0.022542 | 0.00 |
Feb 12 2024 | 0.023156 | 0.000935 | 4.21% | 0.019942 | 0.023289 | 0.019816 | 0.00 |
Feb 11 2024 | 0.022222 | 0.000189 | 0.86% | 0.021994 | 0.022406 | 0.021984 | 0.00 |
Feb 10 2024 | 0.022033 | 0.000464 | 2.15% | 0.021609 | 0.022236 | 0.021401 | 0.00 |