NIOX Historical USD Price
Daily close · Nov 6, 2017 → Nov 4, 2018Daily price history
Oct 6, 2018 → Nov 4, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-04 | $0.03001145 | $0.03043812 | $0.02955518 | $0.02960447 | $31,847.51 |
| 2018-11-03 | $0.03004099 | $0.03014273 | $0.0280519 | $0.0300109 | $31,168.82 |
| 2018-11-02 | $0.03107933 | $0.03124053 | $0.02865575 | $0.03004158 | $35,277.48 |
| 2018-11-01 | $0.03108698 | $0.03184236 | $0.02884761 | $0.03063541 | $37,072.59 |
| 2018-10-31 | $0.0296834 | $0.03179437 | $0.02945613 | $0.03108921 | $45,770.79 |
| 2018-10-30 | $0.02908376 | $0.02996432 | $0.02847346 | $0.02968973 | $45,864.11 |
| 2018-10-29 | $0.03110725 | $0.03229437 | $0.0291108 | $0.02911136 | $29,174.56 |
| 2018-10-28 | $0.03337573 | $0.03345141 | $0.03013045 | $0.031108 | $31,391.38 |
| 2018-10-27 | $0.03388607 | $0.03400951 | $0.03328948 | $0.03337524 | $33,921.25 |
| 2018-10-26 | $0.03350868 | $0.03570303 | $0.03331894 | $0.03387763 | $31,501.00 |
| 2018-10-25 | $0.03315164 | $0.03360687 | $0.03114169 | $0.03350052 | $33,642.43 |
| 2018-10-24 | $0.0325521 | $0.03422999 | $0.03085131 | $0.03316529 | $33,063.94 |
| 2018-10-23 | $0.03223801 | $0.0329577 | $0.03176958 | $0.03247114 | $29,435.07 |
| 2018-10-22 | $0.03300584 | $0.03371622 | $0.03208732 | $0.03226093 | $30,017.76 |
| 2018-10-21 | $0.03295016 | $0.03351032 | $0.02991422 | $0.03302413 | $30,504.14 |
| 2018-10-20 | $0.03228329 | $0.03303624 | $0.03206299 | $0.03295164 | $32,475.35 |
| 2018-10-19 | $0.03262056 | $0.03282632 | $0.03163146 | $0.03228759 | $31,104.20 |
| 2018-10-18 | $0.03429805 | $0.03550486 | $0.02875953 | $0.03262233 | $27,591.29 |
| 2018-10-17 | $0.0322584 | $0.03621101 | $0.03184408 | $0.03429423 | $33,041.04 |
| 2018-10-16 | $0.03192412 | $0.03413929 | $0.02691271 | $0.03227215 | $31,855.41 |
| 2018-10-15 | $0.0315875 | $0.03374153 | $0.02793666 | $0.03193906 | $32,695.80 |
| 2018-10-14 | $0.0318692 | $0.03229349 | $0.03136623 | $0.03157901 | $32,204.23 |
| 2018-10-13 | $0.03213058 | $0.0325254 | $0.03074388 | $0.0318629 | $30,529.02 |
| 2018-10-12 | $0.0313115 | $0.03319295 | $0.03124131 | $0.03212992 | $30,939.47 |
| 2018-10-11 | $0.03366447 | $0.03375486 | $0.03116068 | $0.03130416 | $30,969.81 |
| 2018-10-10 | $0.03474519 | $0.03482784 | $0.03312024 | $0.03367411 | $30,706.95 |
| 2018-10-09 | $0.03458942 | $0.03493935 | $0.03297557 | $0.03473412 | $30,895.56 |
| 2018-10-08 | $0.03404252 | $0.03668293 | $0.03097076 | $0.03457617 | $29,732.44 |
| 2018-10-07 | $0.0338888 | $0.0347273 | $0.03265649 | $0.03404941 | $33,333.20 |
| 2018-10-06 | $0.0354409 | $0.03594479 | $0.03289418 | $0.03388724 | $31,373.58 |