NFE Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.0014935 | $0.0015845 | $0.001483 | $0.00156 | $64,121.10 |
| 2025-05-17 | $0.0014235 | $0.0015035 | $0.001401 | $0.0014885 | $71,537.35 |
| 2025-05-16 | $0.0017085 | $0.001725 | $0.0013885 | $0.0014235 | $74,504.47 |
| 2025-05-15 | $0.001921 | $0.0019465 | $0.0017015 | $0.001709 | $69,196.35 |
| 2025-05-14 | $0.001773 | $0.00222 | $0.0015615 | $0.001921 | $96,753.63 |
| 2025-05-13 | $0.0017825 | $0.00215 | $0.001698 | $0.0017735 | $74,438.35 |
| 2025-05-12 | $0.0022045 | $0.0022095 | $0.001775 | $0.0017775 | $68,926.69 |
| 2025-05-11 | $0.002162 | $0.002332 | $0.0019255 | $0.002204 | $53,313.81 |
| 2025-05-10 | $0.00208 | $0.002267 | $0.00192 | $0.002177 | $59,041.04 |
| 2025-05-09 | $0.0016075 | $0.00217 | $0.0014835 | $0.002075 | $74,587.39 |
| 2025-05-08 | $0.001473 | $0.0016085 | $0.001384 | $0.0016075 | $77,337.32 |
| 2025-05-07 | $0.0015025 | $0.0015795 | $0.0014745 | $0.0014745 | $64,498.44 |
| 2025-05-06 | $0.0013675 | $0.00158 | $0.001364 | $0.0014995 | $75,094.18 |
| 2025-05-05 | $0.001559 | $0.001599 | $0.0013635 | $0.0013685 | $74,818.71 |
| 2025-05-04 | $0.001784 | $0.001855 | $0.001574 | $0.001588 | $97,728.77 |
| 2025-05-03 | $0.0019685 | $0.0019695 | $0.0017555 | $0.001784 | $36,411.57 |
| 2025-05-02 | $0.0020635 | $0.0021205 | $0.0018465 | $0.0019685 | $35,948.99 |
| 2025-05-01 | $0.002105 | $0.002114 | $0.001992 | $0.002078 | $34,188.39 |
| 2025-04-30 | $0.0020755 | $0.002175 | $0.0019885 | $0.002105 | $20,730.52 |
| 2025-04-29 | $0.0021545 | $0.002164 | $0.0020505 | $0.0020755 | $39,777.99 |
| 2025-04-28 | $0.002118 | $0.0021635 | $0.0021125 | $0.0021555 | $42,603.15 |
| 2025-04-27 | $0.0021425 | $0.0021485 | $0.002107 | $0.002118 | $42,046.63 |
| 2025-04-26 | $0.002221 | $0.0022225 | $0.002127 | $0.002144 | $43,279.90 |
| 2025-04-25 | $0.0022505 | $0.002296 | $0.002215 | $0.002222 | $31,767.19 |
| 2025-04-24 | $0.002221 | $0.0022545 | $0.001939 | $0.002254 | $71,377.79 |
| 2025-04-23 | $0.0024005 | $0.00251 | $0.0021925 | $0.00222 | $107,013.07 |
| 2025-04-22 | $0.00241 | $0.00251 | $0.002255 | $0.002399 | $161,763.84 |
| 2025-04-21 | $0.002005 | $0.002615 | $0.001945 | $0.00242 | $190,185.36 |
| 2025-04-20 | $0.00205 | $0.00214 | $0.002 | $0.002 | $166,041.43 |
| 2025-04-19 | $0.00205932 | $0.002115 | $0.002015 | $0.00205 | $198,143.90 |