NFTX More Historical Data - NFTXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
NFTX (Gate.io:NFTXETH)
NFTX (Gate.io:NFTXETH) Historical

NFTXETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.00504	0.00017	3.49%	0.00486	0.00512	0.00483	718.00
May 07 2024	0.00487	-0.00006	-1.22%	0.00497	0.00499	0.00482	693.00
May 06 2024	0.00493	-0.00009	-1.79%	0.00501	0.00513	0.00491	632.00
May 05 2024	0.00502	-0.00001	-0.20%	0.00505	0.0051	0.00496	643.00
May 04 2024	0.00503	0.00	0.00%	0.00507	0.0051	0.00501	590.00
May 03 2024	0.00503	-0.00001	-0.20%	0.00504	0.00511	0.005	662.00
May 02 2024	0.00504	0.00011	2.23%	0.00492	0.00508	0.00492	663.00
May 01 2024	0.00493	0.00014	2.92%	0.00478	0.00505	0.00478	696.00
Apr 30 2024	0.00479	-0.00002	-0.42%	0.0048	0.00504	0.00478	655.00
Apr 29 2024	0.00481	-0.00002	-0.41%	0.00484	0.00488	0.00478	652.00
Apr 28 2024	0.00483	0.00003	0.63%	0.0048	0.00491	0.00478	624.00
Apr 27 2024	0.0048	-0.00017	-3.42%	0.00498	0.00502	0.00478	648.00
Apr 26 2024	0.00497	-0.00006	-1.19%	0.00503	0.00507	0.00492	660.00
Apr 25 2024	0.00503	-0.00009	-1.76%	0.0051	0.00514	0.005	602.00
Apr 24 2024	0.00512	0.00021	4.28%	0.00491	0.00515	0.0049	566.00
Apr 23 2024	0.00491	0.00	0.00%	0.0049	0.00491	0.0049	526.00
Apr 22 2024	0.00491	-0.00002	-0.41%	0.00493	0.00497	0.00485	662.00
Apr 21 2024	0.00493	-0.00002	-0.40%	0.00496	0.005	0.0049	619.00
Apr 20 2024	0.00495	-0.0001	-1.98%	0.00503	0.0051	0.00493	638.00
Apr 19 2024	0.00505	0.00003	0.60%	0.00502	0.00524	0.00495	631.00
Apr 18 2024	0.00502	-0.00008	-1.57%	0.0051	0.00516	0.00499	688.00
Apr 17 2024	0.0051	-0.00001	-0.20%	0.00511	0.00526	0.00506	637.00
Apr 16 2024	0.00511	-0.00014	-2.67%	0.00525	0.00531	0.00506	620.00
Apr 15 2024	0.00525	0.00017	3.35%	0.00509	0.00533	0.005	618.00
Apr 14 2024	0.00508	0.00004	0.79%	0.00503	0.00521	0.00501	603.00
Apr 13 2024	0.00504	-0.00022	-4.18%	0.0052	0.00528	0.005	566.00
Apr 12 2024	0.00526	0.00015	2.94%	0.00511	0.00528	0.00501	593.00
Apr 11 2024	0.00511	-0.00035	-6.41%	0.00548	0.0055	0.00509	496.00
Apr 10 2024	0.00546	-0.00002	-0.36%	0.00547	0.00556	0.00542	521.00
Apr 09 2024	0.00548	0.0003	5.79%	0.00518	0.0055	0.00516	509.00
Apr 08 2024	0.00518	-0.00006	-1.15%	0.00521	0.00525	0.00516	558.00
Apr 07 2024	0.00524	0.00004	0.77%	0.0052	0.00529	0.00519	588.00
Apr 06 2024	0.0052	-0.00001	-0.19%	0.00521	0.00531	0.00519	599.00
Apr 05 2024	0.00521	-0.00018	-3.34%	0.00538	0.00541	0.00515	594.00
Apr 04 2024	0.00539	-0.00006	-1.10%	0.00545	0.00583	0.00533	536.00
Apr 03 2024	0.00545	-0.00001	-0.18%	0.00545	0.0055	0.00539	530.00
Apr 02 2024	0.00546	0.00017	3.21%	0.00531	0.00551	0.00525	528.00
Apr 01 2024	0.00529	0.00024	4.75%	0.00503	0.00543	0.00502	533.00
Mar 31 2024	0.00505	-0.00025	-4.72%	0.00529	0.00531	0.00502	514.00
Mar 30 2024	0.0053	0.00024	4.74%	0.0051	0.00555	0.00487	538.00
Mar 29 2024	0.00506	-0.00032	-5.95%	0.00541	0.00544	0.00505	616.00
Mar 28 2024	0.00538	-0.00029	-5.11%	0.0057	0.00576	0.00533	721.00
Mar 27 2024	0.00567	-0.00053	-8.55%	0.00619	0.0062	0.00563	704.00
Mar 26 2024	0.0062	-0.001	-13.89%	0.00725	0.00743	0.00617	601.00
Mar 25 2024	0.0072	0.00022	3.15%	0.00695	0.00745	0.00668	642.00
Mar 24 2024	0.00698	0.00005	0.72%	0.00696	0.00712	0.0069	639.00
Mar 23 2024	0.00693	-0.00005	-0.72%	0.00694	0.00703	0.00686	663.00
Mar 22 2024	0.00698	0.00009	1.31%	0.00688	0.0071	0.00683	637.00
Mar 21 2024	0.00689	0.00003	0.44%	0.00685	0.00721	0.00681	626.00
Mar 20 2024	0.00686	-0.00013	-1.86%	0.00696	0.00704	0.00656	662.00
Mar 19 2024	0.00699	-0.00004	-0.57%	0.00704	0.00727	0.00669	656.00
Mar 18 2024	0.00703	0.00009	1.30%	0.00694	0.00716	0.00653	616.00
Mar 17 2024	0.00694	-0.00048	-6.47%	0.00736	0.00746	0.00688	602.00
Mar 16 2024	0.00742	0.00007	0.95%	0.00734	0.0075	0.00711	562.00
Mar 15 2024	0.00735	0.00005	0.68%	0.00733	0.0075	0.00723	568.00
Mar 14 2024	0.0073	-0.00022	-2.93%	0.00752	0.00758	0.00719	541.00
Mar 13 2024	0.00752	0.00008	1.08%	0.00741	0.0077	0.00735	551.00
Mar 12 2024	0.00744	0.0001	1.36%	0.00734	0.00764	0.00731	563.00
Mar 11 2024	0.00734	-0.0001	-1.34%	0.00743	0.00756	0.00729	551.00
Mar 10 2024	0.00744	-0.00002	-0.27%	0.00749	0.00759	0.00739	577.00
Mar 09 2024	0.00746	-0.0001	-1.32%	0.00764	0.00764	0.00724	558.00
Mar 08 2024	0.00756	0.00	0.00%	0.00757	0.00765	0.00739	560.00
Mar 07 2024	0.00756	-0.00018	-2.33%	0.00774	0.00791	0.00747	559.00
Mar 06 2024	0.00774	0.00017	2.25%	0.00763	0.00789	0.00736	578.00
Mar 05 2024	0.00757	-0.00064	-7.80%	0.0082	0.00827	0.00754	526.00
Mar 04 2024	0.00821	-0.00031	-3.64%	0.00849	0.00855	0.00814	568.00
Mar 03 2024	0.00852	0.00013	1.55%	0.00836	0.00887	0.00827	548.00
Mar 02 2024	0.00839	-0.00001	-0.12%	0.0084	0.00848	0.00832	547.00
Mar 01 2024	0.0084	-0.00012	-1.41%	0.00855	0.00857	0.00834	523.00
Feb 29 2024	0.00852	-0.00001	-0.12%	0.00852	0.00893	0.00832	509.00
Feb 28 2024	0.00853	0.00008	0.95%	0.00846	0.00878	0.00838	556.00
Feb 27 2024	0.00845	0.00028	3.43%	0.00815	0.00852	0.00811	573.00
Feb 26 2024	0.00817	0.00	0.00%	0.00819	0.00826	0.00809	575.00
Feb 25 2024	0.00817	-0.00013	-1.57%	0.00832	0.00835	0.00811	633.00
Feb 24 2024	0.0083	-0.00007	-0.84%	0.00836	0.00841	0.00819	613.00
Feb 23 2024	0.00837	0.00009	1.09%	0.00835	0.00844	0.00827	544.00
Feb 22 2024	0.00828	-0.00017	-2.01%	0.00847	0.00853	0.00825	528.00
Feb 21 2024	0.00845	0.00013	1.56%	0.0083	0.00857	0.00823	522.00
Feb 20 2024	0.00832	-0.00005	-0.60%	0.00839	0.0086	0.00822	597.00
Feb 19 2024	0.00837	-0.00001	-0.12%	0.00837	0.00843	0.00825	610.00
Feb 18 2024	0.00838	0.00003	0.36%	0.00837	0.00842	0.00825	616.00
Feb 17 2024	0.00835	-0.00025	-2.91%	0.00857	0.00865	0.00826	648.00
Feb 16 2024	0.0086	-0.00009	-1.04%	0.00872	0.00879	0.00832	607.00
Feb 15 2024	0.00869	0.00023	2.72%	0.00854	0.00879	0.0084	624.00
Feb 14 2024	0.00846	-0.00004	-0.47%	0.00853	0.00874	0.00839	643.00
Feb 13 2024	0.0085	-0.00002	-0.23%	0.00846	0.00863	0.00843	659.00
Feb 12 2024	0.00852	-0.00039	-4.38%	0.00891	0.00891	0.00843	648.00
Feb 11 2024	0.00891	0.00033	3.85%	0.00858	0.00908	0.00853	669.00
Feb 10 2024	0.00858	0.0003	3.62%	0.00828	0.00866	0.00821	698.00
Feb 09 2024	0.00828	0.00002	0.24%	0.00825	0.00835	0.00819	687.00

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