Numeraire More Historical Data - NMRUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
CRTO
Numeraire (Crypto.com:NMRUSD)
Numeraire (Crypto.com:NMRUSD) Historical

NMRUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	17.23	0.570	3.45%	16.64	17.29	16.21	143.00
Jun 29 2024	16.65	-0.250	-1.45%	16.93	18.02	16.61	219.00
Jun 28 2024	16.90	-0.380	-2.19%	17.25	17.84	16.75	133.00
Jun 27 2024	17.28	-1.66	-8.76%	17.57	17.95	17.08	66.00
Jun 26 2024	18.93	0.00	0.00%	18.93	18.93	18.93	0.00
Jun 25 2024	18.93	0.270	1.46%	18.67	19.21	18.59	30.00
Jun 24 2024	18.66	0.730	4.07%	17.98	18.82	17.40	198.00
Jun 23 2024	17.93	-0.660	-3.54%	18.57	20.00	17.71	53.00
Jun 22 2024	18.59	-0.140	-0.74%	18.90	19.08	18.51	82.00
Jun 21 2024	18.73	0.00	0.00%	18.73	18.73	18.73	0.00
Jun 20 2024	18.73	0.00	0.00%	18.73	18.73	18.73	0.00
Jun 19 2024	18.73	1.03	5.80%	17.63	18.73	17.46	84.00
Jun 18 2024	17.70	-4.62	-20.71%	19.69	19.70	16.90	166.00
Jun 17 2024	22.32	0.00	0.00%	22.32	22.32	22.32	0.00
Jun 16 2024	22.32	0.350	1.59%	21.93	22.51	21.51	41.00
Jun 15 2024	21.98	0.040	0.18%	21.94	22.40	21.73	27.00
Jun 14 2024	21.94	-0.530	-2.34%	22.55	23.14	20.97	59.00
Jun 13 2024	22.46	-1.33	-5.60%	23.75	23.98	22.28	101.00
Jun 12 2024	23.79	0.850	3.71%	22.98	24.61	22.37	187.00
Jun 11 2024	22.94	-0.940	-3.94%	23.91	24.17	22.37	92.00
Jun 10 2024	23.89	-1.00	-4.01%	24.77	24.95	23.78	67.00
Jun 09 2024	24.88	0.610	2.52%	24.25	25.18	23.80	37.00
Jun 08 2024	24.27	-1.31	-5.13%	25.44	25.92	24.11	37.00
Jun 07 2024	25.58	-2.46	-8.77%	28.12	28.55	23.71	110.00
Jun 06 2024	28.04	-0.540	-1.89%	28.59	28.73	27.76	73.00
Jun 05 2024	28.58	-0.190	-0.67%	28.88	29.24	28.15	33.00
Jun 04 2024	28.78	1.32	4.81%	27.53	28.81	27.44	58.00
Jun 03 2024	27.46	0.510	1.89%	26.95	28.06	26.65	44.00
Jun 02 2024	26.95	-0.380	-1.40%	27.34	27.60	26.62	62.00
Jun 01 2024	27.33	-0.320	-1.16%	27.67	27.69	27.13	55.00
May 31 2024	27.65	-0.550	-1.95%	27.56	28.43	27.10	77.00
May 30 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
May 29 2024	28.20	-1.31	-4.45%	29.46	30.13	28.15	166.00
May 28 2024	29.51	-0.280	-0.93%	29.79	29.82	28.11	121.00
May 27 2024	29.79	1.49	5.28%	28.31	30.00	28.26	48.00
May 26 2024	28.30	-0.420	-1.48%	28.72	28.80	28.01	34.00
May 25 2024	28.72	0.630	2.26%	27.99	28.79	27.99	64.00
May 24 2024	28.09	-0.170	-0.59%	28.14	28.65	26.93	79.00
May 23 2024	28.25	-1.28	-4.32%	29.61	29.85	26.96	44.00
May 22 2024	29.53	-0.180	-0.60%	29.63	30.58	29.05	160.00
May 21 2024	29.71	3.43	13.04%	29.46	30.27	28.69	78.00
May 20 2024	26.28	0.00	0.00%	26.28	26.28	26.28	0.00
May 19 2024	26.28	-1.53	-5.51%	27.70	28.14	26.19	65.00
May 18 2024	27.82	0.760	2.82%	26.92	28.24	26.87	79.00
May 17 2024	27.05	0.150	0.55%	26.92	27.72	26.39	58.00
May 16 2024	26.91	-0.810	-2.91%	27.78	28.10	26.61	251.00
May 15 2024	27.71	3.44	14.15%	24.49	27.78	24.15	86.00
May 14 2024	24.28	-1.98	-7.53%	26.19	26.54	24.25	44.00
May 13 2024	26.25	-0.820	-3.04%	27.00	28.35	25.22	141.00
May 12 2024	27.08	1.02	3.90%	26.09	28.64	25.56	146.00
May 11 2024	26.06	0.030	0.11%	26.07	26.70	25.87	47.00
May 10 2024	26.03	-1.15	-4.23%	27.10	29.05	25.54	293.00
May 09 2024	27.18	0.610	2.32%	26.24	27.76	25.41	116.00
May 08 2024	26.56	0.00	0.00%	26.56	26.56	26.56	0.00
May 07 2024	26.56	-0.480	-1.79%	27.11	27.86	26.54	128.00
May 06 2024	27.05	0.410	1.55%	26.59	29.85	26.58	498.00
May 05 2024	26.63	1.52	6.04%	25.13	27.22	24.50	167.00
May 04 2024	25.12	0.040	0.16%	25.12	25.51	24.76	99.00
May 03 2024	25.08	1.71	7.29%	23.56	25.58	23.42	108.00
May 02 2024	23.37	0.00	0.00%	23.37	23.37	23.37	0.00
May 01 2024	23.37	0.860	3.80%	22.47	23.61	21.21	83.00
Apr 30 2024	22.52	-1.38	-5.79%	23.80	24.11	21.60	81.00
Apr 29 2024	23.90	-1.18	-4.70%	25.13	25.33	23.06	104.00
Apr 28 2024	25.08	-0.780	-3.02%	25.82	26.36	25.00	109.00
Apr 27 2024	25.86	0.410	1.59%	25.48	26.02	24.49	249.00
Apr 26 2024	25.46	-1.18	-4.44%	26.60	26.67	25.27	204.00
Apr 25 2024	26.64	-1.00	-3.62%	26.36	27.26	25.36	54.00
Apr 24 2024	27.64	0.00	0.00%	27.64	27.64	27.64	0.00
Apr 23 2024	27.64	2.43	9.62%	27.41	28.29	26.82	142.00
Apr 22 2024	25.21	0.00	0.00%	25.21	25.21	25.21	0.00
Apr 21 2024	25.21	0.00	0.00%	25.21	25.21	25.21	0.00
Apr 20 2024	25.21	0.00	0.00%	25.21	25.21	25.21	0.00
Apr 19 2024	25.21	0.370	1.48%	24.81	25.87	22.53	545.00
Apr 18 2024	24.84	0.730	3.02%	23.49	24.99	22.71	568.00
Apr 17 2024	24.12	0.00	0.00%	24.12	24.12	24.12	0.00
Apr 16 2024	24.12	0.740	3.17%	23.30	24.42	22.38	304.00
Apr 15 2024	23.37	0.840	3.74%	24.68	25.65	22.57	177.00
Apr 14 2024	22.53	0.00	0.00%	22.53	22.53	22.53	0.00
Apr 13 2024	22.53	-10.55	-31.89%	26.77	27.33	19.33	1,153.00
Apr 12 2024	33.08	0.00	0.00%	33.08	33.08	33.08	0.00
Apr 11 2024	33.08	0.010	0.04%	33.01	33.64	32.67	327.00
Apr 10 2024	33.07	0.140	0.41%	32.84	33.10	30.97	607.00
Apr 09 2024	32.93	-2.67	-7.49%	35.64	35.79	32.64	349.00
Apr 08 2024	35.60	1.04	3.01%	34.53	35.77	33.50	263.00
Apr 07 2024	34.56	1.18	3.54%	33.34	34.74	33.28	90.00
Apr 06 2024	33.38	-1.38	-3.97%	32.88	33.86	32.82	118.00
Apr 05 2024	34.75	0.00	0.00%	34.75	34.75	34.75	0.00
Apr 04 2024	34.75	1.96	5.98%	32.66	36.60	31.70	1,247.00
Apr 03 2024	32.79	1.19	3.75%	31.61	34.66	30.49	319.00
Apr 02 2024	31.61	-4.49	-12.44%	34.31	34.45	30.48	327.00

Province Healthcare

Worthington Steel

Evolia Protocol

Einhell Germany

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions