ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.37
-0.95%
US Tech 100
18,087.20
-0.77%
S&P 500
5,261.48
-0.86%
US Dollar vs CAD
1.37395
0.35%
Bitcoin
67,247.70
-2.68%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. NEST (Huobi.pro:NESTUSDT)

  6. NEST (Huobi.pro:NESTUSDT) Historical

NESTUSDT NEST

0.00244
-0.00007 (-2.79%)
14:24:49 - Realtime Data

NESTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.00251 -0.000125 -4.74% 0.002656 0.002656 0.002479 4,749,174.00
May 21 2024 0.002635 -0.000012 -0.45% 0.002703 0.00271 0.002626 1,155,482.00
May 20 2024 0.002647 0.00006 2.32% 0.002622 0.002696 0.002573 1,039,033.00
May 19 2024 0.002587 -0.000032 -1.22% 0.002638 0.002638 0.002585 1,092,035.00
May 18 2024 0.002619 -0.000026 -0.98% 0.002665 0.002672 0.002564 935,936.00
May 17 2024 0.002645 -0.000147 -5.27% 0.002804 0.002804 0.002593 1,249,551.00
May 16 2024 0.002792 0.000057 2.08% 0.002736 0.00284 0.002736 995,692.00
May 15 2024 0.002735 0.000132 5.07% 0.002596 0.002736 0.002544 1,074,191.00
May 14 2024 0.002603 -0.000291 -10.06% 0.002897 0.002897 0.002603 947,928.00
May 13 2024 0.002894 0.000224 8.39% 0.002713 0.002896 0.002614 1,059,015.00
May 12 2024 0.00267 0.00 0.00% 0.00267 0.00267 0.00267 0.00
May 11 2024 0.00267 -0.000069 -2.52% 0.002729 0.002735 0.002623 1,361,756.00
May 10 2024 0.002739 -0.000024 -0.87% 0.002755 0.002801 0.002713 1,564,413.00
May 09 2024 0.002763 -0.000112 -3.90% 0.002817 0.002863 0.002711 2,990,223.00
May 08 2024 0.002875 -0.000037 -1.27% 0.002848 0.0029 0.00277 1,425,451.00
May 07 2024 0.002912 0.00 0.00% 0.002912 0.002912 0.002912 0.00
May 06 2024 0.002912 -0.00000100 -0.03% 0.003071 0.003102 0.002899 692,015.00
May 05 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
May 04 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
May 03 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
May 02 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
May 01 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
Apr 30 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
Apr 29 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
Apr 28 2024 0.002913 -0.000355 -10.86% 0.00295 0.003037 0.002895 2,589,576.00
Apr 27 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
Apr 26 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
Apr 25 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
Apr 24 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
Apr 23 2024 0.003268 -0.00004 -1.21% 0.003319 0.003337 0.003125 3,308,158.00
Apr 22 2024 0.003308 0.000128 4.03% 0.003378 0.003535 0.003281 2,959,329.00
Apr 21 2024 0.00318 0.00 0.00% 0.00318 0.00318 0.00318 0.00
Apr 20 2024 0.00318 0.00 0.00% 0.00318 0.00318 0.00318 0.00
Apr 19 2024 0.00318 -0.000318 -9.09% 0.003569 0.003664 0.00318 1,373,164.00
Apr 18 2024 0.003498 0.000056 1.63% 0.003326 0.00356 0.003242 2,926,904.00
Apr 17 2024 0.003442 0.00 0.00% 0.003442 0.003442 0.003442 0.00
Apr 16 2024 0.003442 0.00 0.00% 0.003442 0.003442 0.003442 0.00
Apr 15 2024 0.003442 0.00 0.00% 0.003442 0.003442 0.003442 0.00
Apr 14 2024 0.003442 -0.000209 -5.72% 0.003163 0.003562 0.003108 3,360,859.00
Apr 13 2024 0.003651 0.00 0.00% 0.003651 0.003651 0.003651 0.00
Apr 12 2024 0.003651 0.00 0.00% 0.003651 0.003651 0.003651 0.00
Apr 11 2024 0.003651 0.00 0.00% 0.003651 0.003651 0.003651 0.00
Apr 10 2024 0.003651 -0.000374 -9.29% 0.003716 0.003935 0.003615 1,085,933.00
Apr 09 2024 0.004025 0.00 0.00% 0.004025 0.004025 0.004025 0.00
Apr 08 2024 0.004025 0.000493 13.96% 0.003524 0.0054 0.003502 1,663,856.00
Apr 07 2024 0.003532 -0.000351 -9.04% 0.003867 0.003946 0.003532 771,323.00
Apr 06 2024 0.003883 0.000334 9.41% 0.003497 0.003907 0.003451 1,753,655.00
Apr 05 2024 0.003549 0.000064 1.84% 0.003483 0.003625 0.003324 1,835,384.00
Apr 04 2024 0.003485 0.000206 6.28% 0.003237 0.003873 0.003204 1,020,765.00
Apr 03 2024 0.003279 -0.000223 -6.37% 0.0035 0.003507 0.003205 1,616,057.00
Apr 02 2024 0.003502 -0.00148 -29.71% 0.003887 0.00395 0.003502 924,904.00
Apr 01 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
Mar 31 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
Mar 30 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
Mar 29 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
Mar 28 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
Mar 27 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
Mar 26 2024 0.004982 0.000497 11.08% 0.004963 0.005051 0.004895 106,103.00
Mar 25 2024 0.004485 0.00 0.00% 0.004485 0.004485 0.004485 0.00
Mar 24 2024 0.004485 0.00 0.00% 0.004485 0.004485 0.004485 0.00
Mar 23 2024 0.004485 -0.000083 -1.82% 0.004508 0.004557 0.004234 216,189.00
Mar 22 2024 0.004568 0.000372 8.87% 0.004492 0.00473 0.004458 416,077.00
Mar 21 2024 0.004196 0.000031 0.74% 0.004121 0.004382 0.004121 272,245.00
Mar 20 2024 0.004165 -0.000123 -2.87% 0.004298 0.004401 0.004053 1,222,942.00
Mar 19 2024 0.004288 0.000084 2.00% 0.004156 0.004602 0.003573 1,554,506.00
Mar 18 2024 0.004204 -0.000084 -1.96% 0.004312 0.004603 0.004015 486,878.00
Mar 17 2024 0.004288 0.00003 0.70% 0.004258 0.004491 0.004001 498,168.00
Mar 16 2024 0.004258 -0.000506 -10.62% 0.004743 0.005002 0.00422 816,692.00
Mar 15 2024 0.004764 -0.000588 -10.99% 0.005357 0.005357 0.004498 1,032,779.00
Mar 14 2024 0.005352 0.000058 1.10% 0.005292 0.006023 0.004901 806,582.00
Mar 13 2024 0.005294 0.000237 4.69% 0.005096 0.005299 0.00496 272,837.00
Mar 12 2024 0.005057 -0.00038 -6.99% 0.005436 0.005436 0.004431 297,513.00
Mar 11 2024 0.005437 0.000557 11.41% 0.004873 0.005437 0.004873 143,610.00
Mar 10 2024 0.00488 0.00028 6.09% 0.005033 0.005218 0.004626 197,756.00
Mar 09 2024 0.0046 0.00 0.00% 0.0046 0.0046 0.0046 0.00
Mar 08 2024 0.0046 0.00 0.00% 0.0046 0.0046 0.0046 0.00
Mar 07 2024 0.0046 0.000281 6.51% 0.004496 0.004643 0.004243 199,404.00
Mar 06 2024 0.004319 0.000249 6.12% 0.004069 0.004319 0.00406 196,383.00
Mar 05 2024 0.00407 -0.00043 -9.56% 0.004488 0.004748 0.00407 646,502.00
Mar 04 2024 0.0045 0.000506 12.67% 0.004017 0.004567 0.003912 567,655.00
Mar 03 2024 0.003994 -0.000467 -10.47% 0.004276 0.00448 0.00382 910,505.00
Mar 02 2024 0.004461 0.000918 25.91% 0.003507 0.004897 0.003507 837,557.00
Mar 01 2024 0.003543 0.000117 3.42% 0.003425 0.003657 0.003367 323,959.00
Feb 29 2024 0.003426 0.000011 0.32% 0.003612 0.003612 0.003426 320,395.00
Feb 28 2024 0.003415 0.00 0.00% 0.003415 0.003415 0.003415 0.00
Feb 27 2024 0.003415 -0.000062 -1.78% 0.003455 0.003593 0.003389 540,572.00
Feb 26 2024 0.003477 0.000032 0.93% 0.003338 0.003593 0.003333 345,303.00
Feb 25 2024 0.003445 0.00 0.00% 0.003445 0.003445 0.003445 0.00
Feb 24 2024 0.003445 0.00 0.00% 0.003445 0.003445 0.003445 0.00
Feb 23 2024 0.003445 0.00 0.00% 0.003445 0.003445 0.003445 0.00

Your Recent History

HUOB
NESTUSDT
NEST
LSE
65OK
Mound Fin.4 1ba
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved