NRVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.003547 | -0.000038 | -1.06% | 0.003594 | 0.003597 | 0.003534 | 3,418,890.00 |
May 27 2024 | 0.003585 | 0.000047 | 1.33% | 0.003536 | 0.003632 | 0.003486 | 3,609,090.00 |
May 26 2024 | 0.003538 | 0.000021 | 0.60% | 0.003509 | 0.003561 | 0.003486 | 4,028,129.00 |
May 25 2024 | 0.003517 | 0.00000600 | 0.17% | 0.003511 | 0.00368 | 0.003362 | 3,209,616.00 |
May 24 2024 | 0.003511 | -0.00009 | -2.50% | 0.003599 | 0.003957 | 0.003374 | 4,068,111.00 |
May 23 2024 | 0.003601 | -0.00000100 | -0.03% | 0.003604 | 0.003612 | 0.003591 | 3,751,334.00 |
May 22 2024 | 0.003602 | -0.000019 | -0.52% | 0.003621 | 0.003627 | 0.003544 | 3,551,917.00 |
May 21 2024 | 0.003621 | 0.00002 | 0.56% | 0.0036 | 0.003795 | 0.003524 | 5,026,308.00 |
May 20 2024 | 0.003601 | -0.00000200 | -0.06% | 0.003605 | 0.003613 | 0.003591 | 3,749,423.00 |
May 19 2024 | 0.003603 | -0.00000700 | -0.19% | 0.003612 | 0.00362 | 0.003601 | 3,846,811.00 |
May 18 2024 | 0.00361 | 0.000012 | 0.33% | 0.00362 | 0.003734 | 0.003489 | 3,079,466.00 |
May 17 2024 | 0.003598 | -0.000086 | -2.33% | 0.003685 | 0.003692 | 0.003456 | 3,999,898.00 |
May 16 2024 | 0.003684 | 0.000055 | 1.52% | 0.003626 | 0.003702 | 0.003621 | 3,494,553.00 |
May 15 2024 | 0.003629 | 0.00000700 | 0.19% | 0.003622 | 0.0037 | 0.003548 | 3,724,581.00 |
May 14 2024 | 0.003622 | -0.000031 | -0.85% | 0.003654 | 0.003728 | 0.003496 | 3,706,356.00 |
May 13 2024 | 0.003653 | -0.000054 | -1.46% | 0.003712 | 0.003713 | 0.003631 | 3,699,716.00 |
May 12 2024 | 0.003707 | -0.000059 | -1.57% | 0.003762 | 0.003778 | 0.0037 | 3,688,179.00 |
May 11 2024 | 0.003766 | 0.00000100 | 0.03% | 0.003766 | 0.003799 | 0.003756 | 3,061,970.00 |
May 10 2024 | 0.003765 | 0.000067 | 1.81% | 0.0037 | 0.004075 | 0.003694 | 3,406,985.00 |
May 09 2024 | 0.003698 | -0.00000500 | -0.14% | 0.003697 | 0.003719 | 0.003679 | 3,613,102.00 |
May 08 2024 | 0.003703 | 0.00000200 | 0.05% | 0.003706 | 0.004078 | 0.003653 | 3,676,266.00 |
May 07 2024 | 0.003701 | -0.000011 | -0.30% | 0.003707 | 0.003735 | 0.003687 | 3,575,136.00 |
May 06 2024 | 0.003712 | 0.00 | 0.00% | 0.00371 | 0.00408 | 0.003687 | 3,773,398.00 |
May 05 2024 | 0.003712 | 0.000022 | 0.60% | 0.003695 | 0.003715 | 0.003687 | 3,367,203.00 |
May 04 2024 | 0.00369 | 0.000028 | 0.76% | 0.003657 | 0.003697 | 0.003653 | 2,938,352.00 |
May 03 2024 | 0.003662 | 0.000095 | 2.66% | 0.00357 | 0.004368 | 0.003495 | 3,724,076.00 |
May 02 2024 | 0.003567 | 0.000047 | 1.34% | 0.003551 | 0.003916 | 0.003543 | 3,994,678.00 |
May 01 2024 | 0.00352 | -0.000041 | -1.15% | 0.003559 | 0.003562 | 0.003487 | 3,739,561.00 |
Apr 30 2024 | 0.003561 | -0.000102 | -2.78% | 0.003664 | 0.003671 | 0.0035 | 3,230,791.00 |
Apr 29 2024 | 0.003663 | -0.000073 | -1.95% | 0.00374 | 0.004098 | 0.003647 | 4,135,306.00 |
Apr 28 2024 | 0.003736 | 0.000058 | 1.58% | 0.003687 | 0.003756 | 0.003677 | 3,619,701.00 |
Apr 27 2024 | 0.003678 | 0.00004 | 1.10% | 0.003638 | 0.003726 | 0.003624 | 3,828,030.00 |
Apr 26 2024 | 0.003638 | -0.000076 | -2.05% | 0.003722 | 0.003722 | 0.003553 | 2,454,385.00 |
Apr 25 2024 | 0.003714 | -0.00007 | -1.85% | 0.003787 | 0.003818 | 0.003645 | 3,553,824.00 |
Apr 24 2024 | 0.003784 | 0.00001 | 0.26% | 0.003777 | 0.003841 | 0.003691 | 3,709,775.00 |
Apr 23 2024 | 0.003774 | -0.000042 | -1.10% | 0.003821 | 0.003845 | 0.0037 | 3,578,966.00 |
Apr 22 2024 | 0.003816 | 0.000014 | 0.37% | 0.0038 | 0.003822 | 0.003711 | 3,621,654.00 |
Apr 21 2024 | 0.003802 | -0.000036 | -0.94% | 0.003838 | 0.003841 | 0.003712 | 3,687,691.00 |
Apr 20 2024 | 0.003838 | -0.000045 | -1.16% | 0.00388 | 0.003885 | 0.0038 | 3,496,729.00 |
Apr 19 2024 | 0.003883 | 0.000124 | 3.30% | 0.003751 | 0.003973 | 0.003706 | 3,363,356.00 |
Apr 18 2024 | 0.003759 | 0.00000700 | 0.19% | 0.003751 | 0.003786 | 0.003692 | 3,617,376.00 |
Apr 17 2024 | 0.003752 | -0.000389 | -9.39% | 0.004104 | 0.004126 | 0.003606 | 4,074,710.00 |
Apr 16 2024 | 0.004141 | 0.000298 | 7.75% | 0.00384 | 0.005344 | 0.003773 | 5,083,952.00 |
Apr 15 2024 | 0.003843 | 0.000017 | 0.44% | 0.003826 | 0.004066 | 0.003758 | 3,682,031.00 |
Apr 14 2024 | 0.003826 | -0.000049 | -1.26% | 0.003871 | 0.003957 | 0.003795 | 3,740,305.00 |
Apr 13 2024 | 0.003875 | -0.000168 | -4.16% | 0.004047 | 0.00405 | 0.003795 | 3,519,498.00 |
Apr 12 2024 | 0.004043 | -0.00000300 | -0.07% | 0.004057 | 0.004286 | 0.0035 | 4,065,655.00 |
Apr 11 2024 | 0.004046 | -0.000073 | -1.77% | 0.004123 | 0.004133 | 0.003839 | 3,266,616.00 |
Apr 10 2024 | 0.004119 | 0.000057 | 1.40% | 0.004065 | 0.004176 | 0.004044 | 3,314,904.00 |
Apr 09 2024 | 0.004062 | -0.000239 | -5.56% | 0.004297 | 0.004795 | 0.004054 | 3,464,239.00 |
Apr 08 2024 | 0.004301 | 0.000195 | 4.75% | 0.004102 | 0.004789 | 0.004094 | 3,724,493.00 |
Apr 07 2024 | 0.004106 | 0.00000200 | 0.05% | 0.0041 | 0.004137 | 0.00404 | 2,797,226.00 |
Apr 06 2024 | 0.004104 | -0.000236 | -5.44% | 0.004334 | 0.00457 | 0.003848 | 4,464,090.00 |
Apr 05 2024 | 0.00434 | -0.000132 | -2.95% | 0.004475 | 0.004504 | 0.004307 | 2,689,239.00 |
Apr 04 2024 | 0.004472 | 0.000589 | 15.17% | 0.003885 | 0.005099 | 0.003881 | 4,545,581.00 |
Apr 03 2024 | 0.003883 | 0.000013 | 0.34% | 0.003872 | 0.003954 | 0.003768 | 4,031,047.00 |
Apr 02 2024 | 0.00387 | -0.000074 | -1.88% | 0.003935 | 0.004949 | 0.0037 | 4,313,332.00 |
Apr 01 2024 | 0.003944 | -0.000048 | -1.20% | 0.003992 | 0.004075 | 0.0039 | 3,936,804.00 |
Mar 31 2024 | 0.003992 | -0.000115 | -2.80% | 0.004128 | 0.004164 | 0.003803 | 3,671,901.00 |
Mar 30 2024 | 0.004107 | -0.000198 | -4.60% | 0.004323 | 0.004349 | 0.004007 | 3,218,671.00 |
Mar 29 2024 | 0.004305 | 0.000257 | 6.35% | 0.004059 | 0.004485 | 0.004002 | 4,837,545.00 |
Mar 28 2024 | 0.004048 | -0.000112 | -2.69% | 0.00415 | 0.004232 | 0.003814 | 5,755,693.00 |
Mar 27 2024 | 0.00416 | 0.000084 | 2.06% | 0.004076 | 0.0045 | 0.003991 | 5,464,887.00 |
Mar 26 2024 | 0.004076 | -0.00005 | -1.21% | 0.004124 | 0.004201 | 0.004072 | 5,406,729.00 |
Mar 25 2024 | 0.004126 | -0.000522 | -11.23% | 0.004653 | 0.004802 | 0.003998 | 6,210,071.00 |
Mar 24 2024 | 0.004648 | 0.000511 | 12.35% | 0.004118 | 0.005037 | 0.004026 | 6,612,375.00 |
Mar 23 2024 | 0.004137 | -0.000091 | -2.15% | 0.004233 | 0.004366 | 0.00406 | 6,051,592.00 |
Mar 22 2024 | 0.004228 | 0.000301 | 7.66% | 0.003915 | 0.006 | 0.0035 | 7,367,527.00 |
Mar 21 2024 | 0.003927 | -0.000163 | -3.99% | 0.004095 | 0.004296 | 0.003836 | 5,426,142.00 |
Mar 20 2024 | 0.00409 | -0.000057 | -1.37% | 0.004143 | 0.004748 | 0.003742 | 6,245,121.00 |
Mar 19 2024 | 0.004147 | -0.000295 | -6.64% | 0.004441 | 0.004449 | 0.004039 | 5,931,488.00 |
Mar 18 2024 | 0.004442 | 0.00000400 | 0.09% | 0.00444 | 0.004613 | 0.004425 | 5,386,555.00 |
Mar 17 2024 | 0.004438 | -0.000368 | -7.66% | 0.004804 | 0.004814 | 0.004425 | 5,059,097.00 |
Mar 16 2024 | 0.004806 | 0.000084 | 1.78% | 0.004729 | 0.004877 | 0.004699 | 5,454,604.00 |
Mar 15 2024 | 0.004722 | -0.000171 | -3.49% | 0.004889 | 0.004942 | 0.004208 | 5,044,316.00 |
Mar 14 2024 | 0.004893 | 0.000163 | 3.45% | 0.004731 | 0.005399 | 0.004709 | 5,393,535.00 |
Mar 13 2024 | 0.00473 | 0.000131 | 2.85% | 0.004596 | 0.004872 | 0.004402 | 5,294,946.00 |
Mar 12 2024 | 0.004599 | 0.000203 | 4.62% | 0.0044 | 0.005966 | 0.004378 | 5,797,179.00 |
Mar 11 2024 | 0.004396 | -0.000069 | -1.55% | 0.004449 | 0.004504 | 0.004195 | 5,634,024.00 |
Mar 10 2024 | 0.004465 | -0.000013 | -0.29% | 0.004478 | 0.004899 | 0.004133 | 5,588,933.00 |
Mar 09 2024 | 0.004478 | 0.000113 | 2.59% | 0.004371 | 0.00465 | 0.004248 | 5,593,539.00 |
Mar 08 2024 | 0.004365 | 0.000055 | 1.28% | 0.00431 | 0.00444 | 0.004223 | 4,766,912.00 |
Mar 07 2024 | 0.00431 | -0.000038 | -0.87% | 0.004348 | 0.004444 | 0.00429 | 5,279,464.00 |
Mar 06 2024 | 0.004348 | 0.000142 | 3.38% | 0.004202 | 0.00443 | 0.004197 | 5,963,743.00 |
Mar 05 2024 | 0.004206 | -0.000013 | -0.31% | 0.004223 | 0.004799 | 0.004197 | 5,817,580.00 |
Mar 04 2024 | 0.004219 | 0.000241 | 6.06% | 0.00398 | 0.00424 | 0.003975 | 4,656,325.00 |
Mar 03 2024 | 0.003978 | -0.00000900 | -0.23% | 0.003982 | 0.004063 | 0.003975 | 5,266,401.00 |
Mar 02 2024 | 0.003987 | 0.000055 | 1.40% | 0.003941 | 0.004047 | 0.003908 | 5,132,610.00 |
Mar 01 2024 | 0.003932 | -0.000086 | -2.14% | 0.004029 | 0.004248 | 0.003853 | 5,563,618.00 |
Feb 29 2024 | 0.004018 | 0.00000400 | 0.10% | 0.004015 | 0.004055 | 0.004008 | 5,280,008.00 |