CurrencyBeacon logo}}

Crypto Rate Dashboard

N3RD Finance Price Chart

N3RDZ/USD
$0.975915
-1.13%

N3RDZ Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-29 $1.17 $1.19 $1.14 $1.15 $191.09
2023-12-28 $1.19 $1.22 $1.17 $1.17 $194.87
2023-12-27 $1.12 $1.20 $1.11 $1.19 $197.46
2023-12-26 $1.14 $1.14 $1.10 $1.12 $185.40
2023-12-25 $1.13 $1.15 $1.13 $1.14 $189.02
2023-12-24 $1.16 $1.16 $1.13 $1.13 $188.25
2023-12-23 $1.16 $1.17 $1.14 $1.16 $191.87
2023-12-22 $1.12 $1.17 $1.12 $1.16 $193.21
2023-12-21 $1.10 $1.14 $1.09 $1.12 $186.05
2023-12-20 $1.09 $1.13 $1.09 $1.10 $182.78
2023-12-19 $1.11 $1.13 $1.07 $1.09 $181.00
2023-12-18 $1.13 $1.14 $1.09 $1.11 $184.26
2023-12-17 $1.15 $1.16 $1.13 $1.13 $114.83
2023-12-16 $1.14 $1.16 $1.14 $1.15 $116.31
2023-12-15 $1.19 $1.19 $1.14 $1.14 $115.83
2023-12-14 $1.16 $1.20 $1.16 $1.19 $120.94
2023-12-13 $1.13 $1.17 $1.11 $1.16 $118.03
2023-12-12 $1.14 $1.15 $1.12 $1.13 $115.05
2023-12-11 $1.21 $1.21 $1.11 $1.14 $116.15
2023-12-10 $1.20 $1.22 $1.20 $1.21 $122.75
2023-12-09 $1.58 $1.59 $1.17 $1.20 $496.78
2023-12-08 $1.58 $1.58 $1.58 $1.58 $3,955.06
2023-12-05 $4.96 $5.09 $4.86 $5.08 $3,944.45
2023-12-04 $4.86 $5.03 $4.86 $4.97 $3,854.75
2023-12-03 $4.79 $4.89 $4.77 $4.86 $3,768.73
2023-12-02 $5.65 $5.75 $4.77 $4.80 $3,721.08
2023-12-01 $5.56 $5.71 $5.54 $5.65 $171.68
2023-11-30 $6.17 $6.24 $5.52 $5.56 $1,676.13
2023-11-29 $6.23 $6.30 $6.15 $6.17 $169.13
2023-11-28 $6.17 $6.31 $6.08 $6.23 $170.83