Numeraire More Historical Data - NMRETH | 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
UNSW3
Numeraire (Uniswap (v3):NMRETH)
Numeraire (Uniswap (v3):NMRETH) Historical

NMRETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.007688	0.000291	3.94%	0.007492	0.007688	0.007297	23.00
May 26 2024	0.007397	-0.000229	-3.00%	0.007584	0.007584	0.007351	8.00
May 25 2024	0.007625	0.000172	2.30%	0.007515	0.007668	0.007512	9.00
May 24 2024	0.007454	0.00006	0.81%	0.007481	0.007509	0.007176	5.00
May 23 2024	0.007394	-0.000461	-5.87%	0.007839	0.007839	0.007337	26.00
May 22 2024	0.007855	0.000023	0.29%	0.007848	0.008089	0.00778	14.00
May 21 2024	0.007832	-0.000163	-2.04%	0.008043	0.008177	0.007569	62.00
May 20 2024	0.007994	-0.000622	-7.22%	0.008567	0.008806	0.007966	59.00
May 19 2024	0.008617	-0.00025	-2.82%	0.008909	0.008933	0.008584	20.00
May 18 2024	0.008866	0.000082	0.93%	0.008792	0.009089	0.008755	28.00
May 17 2024	0.008784	-0.000327	-3.59%	0.009166	0.009166	0.008657	52.00
May 16 2024	0.00911	-0.000084	-0.91%	0.009104	0.009279	0.009013	11.00
May 15 2024	0.009194	0.000759	9.00%	0.008597	0.009194	0.008317	60.00
May 14 2024	0.008435	-0.000453	-5.10%	0.008895	0.008903	0.008435	34.00
May 13 2024	0.008888	-0.000444	-4.76%	0.009281	0.009517	0.008841	137.00
May 12 2024	0.009332	0.000356	3.97%	0.008939	0.009766	0.008822	132.00
May 11 2024	0.008976	0.000024	0.27%	0.008984	0.009135	0.008962	13.00
May 10 2024	0.008951	-0.000046	-0.51%	0.009037	0.009568	0.008888	73.00
May 09 2024	0.008997	0.000131	1.48%	0.00879	0.009207	0.008641	50.00
May 08 2024	0.008866	0.000046	0.52%	0.008893	0.008993	0.008717	33.00
May 07 2024	0.00882	-0.000022	-0.25%	0.008909	0.009204	0.008733	66.00
May 06 2024	0.008841	0.000372	4.39%	0.008524	0.009281	0.008478	84.00
May 05 2024	0.008469	0.000416	5.16%	0.007985	0.008591	0.007985	32.00
May 04 2024	0.008054	-0.000045	-0.56%	0.008084	0.008084	0.007989	6.00
May 03 2024	0.008099	0.000167	2.11%	0.007864	0.008263	0.007864	18.00
May 02 2024	0.007932	0.000075	0.95%	0.007784	0.007932	0.007776	5.00
May 01 2024	0.007857	0.000328	4.35%	0.007466	0.007857	0.007466	16.00
Apr 30 2024	0.007529	0.000099	1.33%	0.007472	0.007529	0.007298	6.00
Apr 29 2024	0.007431	-0.000259	-3.37%	0.007692	0.007739	0.007322	17.00
Apr 28 2024	0.007689	-0.000227	-2.87%	0.007987	0.007987	0.007689	10.00
Apr 27 2024	0.007916	-0.000202	-2.49%	0.008082	0.008144	0.007916	12.00
Apr 26 2024	0.008118	-0.000448	-5.23%	0.008386	0.008416	0.008118	14.00
Apr 25 2024	0.008565	0.000156	1.86%	0.008365	0.008565	0.008147	23.00
Apr 24 2024	0.008409	-0.000246	-2.84%	0.008466	0.008849	0.008409	39.00
Apr 23 2024	0.008655	0.00008	0.93%	0.008593	0.008791	0.008483	26.00
Apr 22 2024	0.008575	0.000042	0.49%	0.008477	0.008575	0.008477	2.00
Apr 21 2024	0.008533	-0.000245	-2.79%	0.00888	0.00888	0.008382	37.00
Apr 20 2024	0.008778	0.000511	6.18%	0.008376	0.008956	0.008239	49.00
Apr 19 2024	0.008267	0.000148	1.83%	0.008059	0.00836	0.007906	32.00
Apr 18 2024	0.008119	0.000244	3.09%	0.007846	0.008119	0.007715	19.00
Apr 17 2024	0.007875	0.00009	1.16%	0.007744	0.007966	0.007704	10.00
Apr 16 2024	0.007785	0.000208	2.75%	0.007498	0.007847	0.007364	26.00
Apr 15 2024	0.007577	-0.000337	-4.26%	0.007807	0.007876	0.00743	21.00
Apr 14 2024	0.007914	0.000465	6.25%	0.007405	0.007914	0.007285	38.00
Apr 13 2024	0.007448	-0.000799	-9.69%	0.008212	0.008333	0.00697	59.00
Apr 12 2024	0.008248	-0.001139	-12.13%	0.009469	0.009562	0.007983	86.00
Apr 11 2024	0.009386	0.000072	0.77%	0.009336	0.009441	0.009255	13.00
Apr 10 2024	0.009314	-0.000135	-1.43%	0.009401	0.009401	0.009046	31.00
Apr 09 2024	0.009449	-0.000141	-1.47%	0.009578	0.009636	0.009404	14.00
Apr 08 2024	0.00959	-0.000563	-5.55%	0.009981	0.010074	0.00959	37.00
Apr 07 2024	0.010153	0.000025	0.25%	0.009996	0.010229	0.009984	16.00
Apr 06 2024	0.010128	0.000116	1.16%	0.009933	0.01014	0.009929	9.00
Apr 05 2024	0.010012	-0.000436	-4.17%	0.010497	0.010544	0.009952	44.00
Apr 04 2024	0.010448	0.00048	4.81%	0.009985	0.01079	0.009786	129.00
Apr 03 2024	0.009969	0.000334	3.47%	0.009551	0.010301	0.009515	76.00
Apr 02 2024	0.009635	-0.000199	-2.02%	0.009728	0.0098	0.009307	55.00
Apr 01 2024	0.009833	-0.000131	-1.31%	0.010013	0.010095	0.009741	21.00
Mar 31 2024	0.009964	-0.000299	-2.91%	0.010372	0.010392	0.009964	24.00
Mar 30 2024	0.010263	-0.000323	-3.05%	0.01057	0.010692	0.010263	39.00
Mar 29 2024	0.010586	0.000067	0.64%	0.010582	0.010586	0.010255	24.00
Mar 28 2024	0.010519	-0.000343	-3.16%	0.01074	0.010855	0.010413	35.00
Mar 27 2024	0.010862	0.000319	3.03%	0.010584	0.011338	0.010313	113.00
Mar 26 2024	0.010543	0.000119	1.15%	0.010356	0.010556	0.010334	17.00
Mar 25 2024	0.010424	0.000165	1.60%	0.010318	0.010506	0.010186	23.00
Mar 24 2024	0.010259	-0.000024	-0.23%	0.010322	0.01042	0.010059	20.00
Mar 23 2024	0.010284	0.000282	2.81%	0.010053	0.01039	0.010053	23.00
Mar 22 2024	0.010002	0.00009	0.91%	0.01005	0.010222	0.009904	24.00
Mar 21 2024	0.009913	0.00	0.00%	0.009913	0.009913	0.009913	0.00
Mar 20 2024	0.009913	-0.00008	-0.80%	0.010076	0.010113	0.009913	8.00
Mar 19 2024	0.009992	0.000108	1.09%	0.009895	0.010196	0.009795	42.00
Mar 18 2024	0.009884	-0.000807	-7.55%	0.010353	0.010513	0.009751	61.00
Mar 17 2024	0.010691	0.001034	10.70%	0.009688	0.010845	0.009558	133.00
Mar 16 2024	0.009657	-0.000712	-6.87%	0.010267	0.010469	0.009445	79.00
Mar 15 2024	0.01037	-0.000475	-4.38%	0.010876	0.011037	0.010117	95.00
Mar 14 2024	0.010845	0.000167	1.56%	0.01068	0.011104	0.010556	92.00
Mar 13 2024	0.010678	-0.000128	-1.18%	0.010798	0.011093	0.010678	31.00
Mar 12 2024	0.010806	-0.000102	-0.94%	0.011119	0.011274	0.01068	69.00
Mar 11 2024	0.010908	-0.001336	-10.91%	0.012222	0.012468	0.010725	236.00
Mar 10 2024	0.012244	-0.000763	-5.87%	0.01338	0.013997	0.011927	399.00
Mar 09 2024	0.013008	0.002817	27.65%	0.010054	0.013234	0.010001	658.00
Mar 08 2024	0.01019	0.000134	1.34%	0.010197	0.010441	0.009836	134.00
Mar 07 2024	0.010056	-0.00000100	-0.01%	0.009843	0.010171	0.009793	107.00
Mar 06 2024	0.010057	0.000736	7.89%	0.009197	0.010057	0.008789	121.00
Mar 05 2024	0.009321	-0.000372	-3.84%	0.009782	0.010206	0.009145	210.00
Mar 04 2024	0.009694	-0.000448	-4.42%	0.01017	0.01017	0.009445	91.00
Mar 03 2024	0.010141	0.000095	0.95%	0.009917	0.010449	0.009484	123.00
Mar 02 2024	0.010046	-0.000141	-1.38%	0.010456	0.010456	0.009747	48.00
Mar 01 2024	0.010188	0.000919	9.92%	0.009334	0.010293	0.009086	98.00
Feb 29 2024	0.009268	-0.000245	-2.58%	0.009332	0.009528	0.009204	29.00
Feb 28 2024	0.009513	0.00000400	0.04%	0.009621	0.009806	0.008957	87.00

Portale Sard Tf 5% Dc24 ...

Sabre Insurance (PK)

Franklin Growth Allocati...

Vontobel Financial Produ...

Pucara Gold (PK)

PMV Consumer Acquisition (PK)

HELLENiQ ENERGY

Invesco Quantitative Str...

Puregold Price Club (PK)

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