NERVE Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.00044118 | $0.00048 | $0.00042459 | $0.00042465 | $6,561.56 |
| 2023-03-07 | $0.00053 | $0.00053 | $0.00043479 | $0.00044117 | $7,862.91 |
| 2023-03-06 | $0.00059 | $0.0006 | $0.00053 | $0.00053 | $11,768.48 |
| 2023-03-05 | $0.00041153 | $0.0006 | $0.00041092 | $0.0006 | $14,936.95 |
| 2023-03-04 | $0.00041185 | $0.00041254 | $0.00040943 | $0.00041148 | $6,817.00 |
| 2023-03-03 | $0.0004435 | $0.00044357 | $0.00040652 | $0.00041173 | $2,852.90 |
| 2023-03-02 | $0.00044547 | $0.00044603 | $0.00044092 | $0.00044345 | $5,803.05 |
| 2023-03-01 | $0.00044595 | $0.00044926 | $0.00044419 | $0.00044555 | $11,683.62 |
| 2023-02-28 | $0.00045359 | $0.00045428 | $0.0004452 | $0.00044592 | $10,952.70 |
| 2023-02-27 | $0.00045721 | $0.0004576 | $0.00045082 | $0.00045359 | $12,230.12 |
| 2023-02-26 | $0.00045681 | $0.00046318 | $0.00045497 | $0.00045721 | $10,178.91 |
| 2023-02-25 | $0.00045606 | $0.00045675 | $0.00045313 | $0.00045675 | $8,565.94 |
| 2023-02-24 | $0.00044726 | $0.0004572 | $0.00044063 | $0.00045589 | $10,868.59 |
| 2023-02-23 | $0.0004874 | $0.00048753 | $0.00044624 | $0.00044737 | $12,382.21 |
| 2023-02-22 | $0.00040364 | $0.00052356 | $0.00040042 | $0.00048763 | $20,472.79 |
| 2023-02-21 | $0.00040366 | $0.00040529 | $0.00040146 | $0.00040346 | $4,756.22 |
| 2023-02-20 | $0.00040033 | $0.00040365 | $0.00039858 | $0.00040357 | $10,549.89 |
| 2023-02-19 | $0.00040319 | $0.0004044 | $0.00039978 | $0.00040016 | $10,298.74 |
| 2023-02-18 | $0.00039984 | $0.00040885 | $0.00039984 | $0.00040343 | $7,714.81 |
| 2023-02-17 | $0.00039598 | $0.0004018 | $0.00039565 | $0.00040008 | $11,593.79 |
| 2023-02-16 | $0.00038564 | $0.0004667 | $0.00037587 | $0.00039613 | $14,909.20 |
| 2023-02-15 | $0.00036339 | $0.00038563 | $0.00036223 | $0.00038539 | $9,381.91 |
| 2023-02-14 | $0.00036225 | $0.00036605 | $0.00035964 | $0.00036334 | $12,144.95 |
| 2023-02-13 | $0.00037452 | $0.00037736 | $0.00037123 | $0.00037462 | $33,297.99 |
| 2023-02-12 | $0.00037736 | $0.00037736 | $0.00037436 | $0.00037451 | $34,431.64 |
| 2023-02-11 | $0.00037284 | $0.00037736 | $0.00037273 | $0.00037736 | $23,512.96 |
| 2023-02-10 | $0.00037289 | $0.00037362 | $0.00036368 | $0.00037286 | $32,762.07 |
| 2023-02-09 | $0.0003778 | $0.00037802 | $0.00037215 | $0.00037281 | $35,793.59 |
| 2023-02-08 | $0.00037736 | $0.00037844 | $0.00037736 | $0.00037781 | $24,270.99 |
| 2023-02-07 | $0.00036368 | $0.00037879 | $0.00036368 | $0.00037736 | $28,001.41 |