NXRAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.1503 | 0.013 | 9.47% | 0.1373 | 0.1513 | 0.1309 | 1,575,207.00 |
May 19 2024 | 0.1373 | -0.0095 | -6.47% | 0.1461 | 0.147 | 0.136 | 1,048,309.00 |
May 18 2024 | 0.1468 | -0.0054 | -3.55% | 0.1514 | 0.1579 | 0.1453 | 1,304,866.00 |
May 17 2024 | 0.1522 | 0.0082 | 5.69% | 0.1456 | 0.1565 | 0.141 | 1,811,580.00 |
May 16 2024 | 0.144 | 0.0121 | 9.17% | 0.1318 | 0.1483 | 0.1295 | 1,826,609.00 |
May 15 2024 | 0.1319 | 0.0162 | 14.00% | 0.1157 | 0.1328 | 0.115 | 1,698,092.00 |
May 14 2024 | 0.1157 | -0.0042 | -3.50% | 0.1201 | 0.1244 | 0.115 | 1,288,340.00 |
May 13 2024 | 0.1199 | 0.0003 | 0.25% | 0.1198 | 0.1221 | 0.1152 | 1,547,593.00 |
May 12 2024 | 0.1196 | -0.0008 | -0.66% | 0.1201 | 0.1233 | 0.1184 | 702,798.00 |
May 11 2024 | 0.1204 | -0.0022 | -1.79% | 0.123 | 0.1262 | 0.1192 | 1,001,633.00 |
May 10 2024 | 0.1226 | 0.0029 | 2.42% | 0.1205 | 0.1335 | 0.1193 | 1,693,017.00 |
May 09 2024 | 0.1197 | -0.0003 | -0.25% | 0.120 | 0.1224 | 0.115 | 1,860,527.00 |
May 08 2024 | 0.120 | -0.004 | -3.23% | 0.1219 | 0.125 | 0.120 | 956,636.00 |
May 07 2024 | 0.124 | -0.008 | -6.06% | 0.132 | 0.1337 | 0.124 | 1,275,119.00 |
May 06 2024 | 0.132 | -0.0011 | -0.83% | 0.1328 | 0.140 | 0.1301 | 1,497,096.00 |
May 05 2024 | 0.1331 | -0.0054 | -3.90% | 0.1394 | 0.1397 | 0.1299 | 1,146,163.00 |
May 04 2024 | 0.1385 | 0.0049 | 3.67% | 0.138 | 0.1397 | 0.1333 | 862,527.00 |
May 03 2024 | 0.1336 | 0.0038 | 2.93% | 0.1298 | 0.1351 | 0.1217 | 2,196,009.00 |
May 02 2024 | 0.1298 | -0.0032 | -2.41% | 0.1328 | 0.1346 | 0.1239 | 1,470,118.00 |
May 01 2024 | 0.133 | 0.0063 | 4.97% | 0.1278 | 0.133 | 0.1185 | 2,089,291.00 |
Apr 30 2024 | 0.1267 | -0.0074 | -5.52% | 0.1341 | 0.1359 | 0.123 | 1,637,565.00 |
Apr 29 2024 | 0.1341 | -0.0063 | -4.49% | 0.1401 | 0.1409 | 0.128 | 1,584,129.00 |
Apr 28 2024 | 0.1404 | -0.0018 | -1.27% | 0.143 | 0.1514 | 0.1399 | 1,394,536.00 |
Apr 27 2024 | 0.1422 | 0.0051 | 3.72% | 0.1361 | 0.1456 | 0.1309 | 1,314,538.00 |
Apr 26 2024 | 0.1371 | -0.0091 | -6.22% | 0.1462 | 0.1462 | 0.1344 | 1,647,579.00 |
Apr 25 2024 | 0.1462 | 0.0058 | 4.13% | 0.1404 | 0.1483 | 0.1381 | 2,134,532.00 |
Apr 24 2024 | 0.1404 | -0.0071 | -4.81% | 0.1463 | 0.1548 | 0.140 | 3,294,130.00 |
Apr 23 2024 | 0.1475 | -0.0182 | -10.98% | 0.1656 | 0.1686 | 0.146 | 3,110,812.00 |
Apr 22 2024 | 0.1657 | -0.0046 | -2.70% | 0.1703 | 0.1802 | 0.1657 | 1,555,744.00 |
Apr 21 2024 | 0.1703 | -0.0023 | -1.33% | 0.1733 | 0.1812 | 0.170 | 1,080,582.00 |
Apr 20 2024 | 0.1726 | 0.0056 | 3.35% | 0.1672 | 0.1767 | 0.1653 | 1,552,967.00 |
Apr 19 2024 | 0.167 | -0.0033 | -1.94% | 0.1687 | 0.1801 | 0.1561 | 1,769,772.00 |
Apr 18 2024 | 0.1703 | 0.0092 | 5.71% | 0.1604 | 0.1729 | 0.155 | 1,293,505.00 |
Apr 17 2024 | 0.1611 | -0.009 | -5.29% | 0.1695 | 0.1712 | 0.1536 | 1,734,830.00 |
Apr 16 2024 | 0.1701 | -0.0028 | -1.62% | 0.1731 | 0.1738 | 0.1532 | 2,187,606.00 |
Apr 15 2024 | 0.1729 | -0.0118 | -6.39% | 0.1842 | 0.2024 | 0.170 | 2,066,096.00 |
Apr 14 2024 | 0.1847 | 0.0065 | 3.65% | 0.1782 | 0.1865 | 0.1677 | 1,987,813.00 |
Apr 13 2024 | 0.1782 | -0.0148 | -7.67% | 0.1943 | 0.2015 | 0.159 | 2,629,881.00 |
Apr 12 2024 | 0.193 | -0.0165 | -7.88% | 0.2095 | 0.211 | 0.1807 | 1,883,849.00 |
Apr 11 2024 | 0.2095 | -0.0158 | -7.01% | 0.2261 | 0.2276 | 0.2054 | 1,373,402.00 |
Apr 10 2024 | 0.2253 | 0.0038 | 1.72% | 0.2225 | 0.2287 | 0.2109 | 1,328,452.00 |
Apr 09 2024 | 0.2215 | -0.0142 | -6.02% | 0.2342 | 0.2486 | 0.2198 | 1,455,495.00 |
Apr 08 2024 | 0.2357 | 0.0033 | 1.42% | 0.2322 | 0.2478 | 0.2303 | 1,403,919.00 |
Apr 07 2024 | 0.2324 | 0.0099 | 4.45% | 0.2197 | 0.2392 | 0.2189 | 1,247,124.00 |
Apr 06 2024 | 0.2225 | -0.0107 | -4.59% | 0.2335 | 0.2528 | 0.2048 | 1,716,470.00 |
Apr 05 2024 | 0.2332 | -0.0001 | -0.04% | 0.2335 | 0.2398 | 0.217 | 1,688,171.00 |
Apr 04 2024 | 0.2333 | 0.0049 | 2.15% | 0.2294 | 0.2423 | 0.2167 | 1,745,362.00 |
Apr 03 2024 | 0.2284 | 0.0121 | 5.59% | 0.216 | 0.2406 | 0.2083 | 2,190,812.00 |
Apr 02 2024 | 0.2163 | -0.0232 | -9.69% | 0.2388 | 0.2398 | 0.210 | 2,540,591.00 |
Apr 01 2024 | 0.2395 | -0.0111 | -4.43% | 0.2444 | 0.2755 | 0.2375 | 2,230,038.00 |
Mar 31 2024 | 0.2506 | 0.0008 | 0.32% | 0.2512 | 0.257 | 0.2432 | 1,855,332.00 |
Mar 30 2024 | 0.2498 | 0.0047 | 1.92% | 0.2452 | 0.2605 | 0.2429 | 2,277,317.00 |
Mar 29 2024 | 0.2451 | -0.0274 | -10.06% | 0.2782 | 0.2787 | 0.2425 | 2,484,642.00 |
Mar 28 2024 | 0.2725 | 0.0151 | 5.87% | 0.2577 | 0.280 | 0.2383 | 2,662,627.00 |
Mar 27 2024 | 0.2574 | 0.0292 | 12.80% | 0.2323 | 0.2718 | 0.220 | 3,268,288.00 |
Mar 26 2024 | 0.2282 | -0.0273 | -10.68% | 0.2572 | 0.284 | 0.2123 | 4,088,777.00 |
Mar 25 2024 | 0.2555 | 0.0232 | 9.99% | 0.2324 | 0.271 | 0.2249 | 2,982,202.00 |
Mar 24 2024 | 0.2323 | 0.041 | 21.43% | 0.1931 | 0.2372 | 0.184 | 2,859,913.00 |
Mar 23 2024 | 0.1913 | 0.0127 | 7.11% | 0.1778 | 0.203 | 0.1761 | 2,742,408.00 |
Mar 22 2024 | 0.1786 | -0.0177 | -9.02% | 0.1946 | 0.250 | 0.1773 | 4,187,491.00 |
Mar 21 2024 | 0.1963 | 0.0379 | 23.93% | 0.1598 | 0.1999 | 0.1569 | 3,954,896.00 |
Mar 20 2024 | 0.1584 | 0.0428 | 37.02% | 0.1155 | 0.1596 | 0.1123 | 3,461,808.00 |
Mar 19 2024 | 0.1156 | -0.0089 | -7.15% | 0.1246 | 0.1259 | 0.1123 | 3,861,088.00 |
Mar 18 2024 | 0.1245 | -0.0189 | -13.18% | 0.144 | 0.1443 | 0.1201 | 3,562,286.00 |
Mar 17 2024 | 0.1434 | 0.0033 | 2.36% | 0.1401 | 0.1495 | 0.1374 | 3,079,441.00 |
Mar 16 2024 | 0.1401 | -0.0191 | -12.00% | 0.1613 | 0.1632 | 0.139 | 3,207,334.00 |
Mar 15 2024 | 0.1592 | -0.029593 | -15.67% | 0.1749 | 0.178 | 0.1533 | 2,515,899.00 |
Mar 14 2024 | 0.188793 | 0.00 | 0.00% | 0.188793 | 0.188793 | 0.188793 | 0.00 |
Mar 13 2024 | 0.188793 | 0.034675 | 22.50% | 0.153039 | 0.189 | 0.146334 | 4,029,542.00 |
Mar 12 2024 | 0.154118 | 0.006747 | 4.58% | 0.146786 | 0.161813 | 0.145 | 3,193,845.00 |
Mar 11 2024 | 0.147371 | 0.00501 | 3.52% | 0.142357 | 0.152035 | 0.13446 | 2,962,879.00 |
Mar 10 2024 | 0.142361 | 0.000335 | 0.24% | 0.142492 | 0.152 | 0.139244 | 3,470,588.00 |
Mar 09 2024 | 0.142026 | -0.001085 | -0.76% | 0.14153 | 0.1506 | 0.13705 | 3,604,470.00 |
Mar 08 2024 | 0.143111 | 0.002111 | 1.50% | 0.141 | 0.159259 | 0.138012 | 3,165,566.00 |
Mar 07 2024 | 0.141 | -0.008647 | -5.78% | 0.149647 | 0.152033 | 0.137238 | 3,260,533.00 |
Mar 06 2024 | 0.149647 | 0.002993 | 2.04% | 0.144871 | 0.156248 | 0.139665 | 3,486,895.00 |
Mar 05 2024 | 0.146654 | -0.013381 | -8.36% | 0.16066 | 0.163727 | 0.13895 | 3,633,503.00 |
Mar 04 2024 | 0.160035 | 0.003909 | 2.50% | 0.155935 | 0.165106 | 0.1518 | 3,743,394.00 |
Mar 03 2024 | 0.156126 | 0.007 | 4.69% | 0.149294 | 0.159999 | 0.142684 | 4,890,570.00 |
Mar 02 2024 | 0.149126 | 0.025064 | 20.20% | 0.1246 | 0.153586 | 0.11976 | 5,811,494.00 |
Mar 01 2024 | 0.124062 | -0.001683 | -1.34% | 0.124062 | 0.13138 | 0.118477 | 4,303,763.00 |
Feb 29 2024 | 0.125745 | -0.00572 | -4.35% | 0.131191 | 0.134581 | 0.120827 | 4,793,649.00 |
Feb 28 2024 | 0.131465 | 0.006384 | 5.10% | 0.124522 | 0.13481 | 0.12425 | 5,068,045.00 |
Feb 27 2024 | 0.125081 | 0.007999 | 6.83% | 0.117498 | 0.13007 | 0.11383 | 5,183,081.00 |
Feb 26 2024 | 0.117082 | -0.00118 | -1.00% | 0.117801 | 0.120132 | 0.112931 | 4,322,005.00 |
Feb 25 2024 | 0.118262 | 0.000764 | 0.65% | 0.117499 | 0.120 | 0.112001 | 3,275,278.00 |
Feb 24 2024 | 0.117498 | 0.006362 | 5.72% | 0.111294 | 0.117498 | 0.104516 | 3,937,380.00 |
Feb 23 2024 | 0.111136 | -0.005701 | -4.88% | 0.117052 | 0.122944 | 0.107103 | 3,914,751.00 |
Feb 22 2024 | 0.116837 | 0.000319 | 0.27% | 0.11489 | 0.124 | 0.110 | 4,558,064.00 |
Feb 21 2024 | 0.116518 | -0.003482 | -2.90% | 0.119792 | 0.120 | 0.112528 | 3,807,298.00 |