NFTX Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $15.30 | $15.75 | $14.48 | $14.59 | $39,131.34 |
| 2022-11-27 | $15.62 | $16.25 | $14.66 | $15.22 | $29,317.18 |
| 2022-11-26 | $14.84 | $16.08 | $14.70 | $15.63 | $30,517.12 |
| 2022-11-25 | $15.13 | $15.79 | $14.61 | $14.85 | $32,255.42 |
| 2022-11-24 | $14.92 | $16.14 | $14.57 | $15.10 | $33,331.17 |
| 2022-11-23 | $13.77 | $15.09 | $13.66 | $14.91 | $33,412.09 |
| 2022-11-22 | $13.58 | $14.79 | $12.86 | $13.75 | $47,062.68 |
| 2022-11-21 | $14.77 | $14.77 | $13.11 | $13.66 | $53,515.42 |
| 2022-11-20 | $14.77 | $15.15 | $14.06 | $14.73 | $52,529.44 |
| 2022-11-19 | $13.21 | $14.85 | $13.10 | $14.79 | $58,402.36 |
| 2022-11-18 | $14.01 | $14.07 | $12.80 | $13.16 | $56,039.91 |
| 2022-11-17 | $13.85 | $14.17 | $13.11 | $13.99 | $42,516.87 |
| 2022-11-16 | $14.61 | $14.79 | $13.70 | $13.86 | $55,409.41 |
| 2022-11-15 | $13.45 | $15.46 | $13.44 | $14.64 | $56,883.48 |
| 2022-11-14 | $13.64 | $14.50 | $13.21 | $13.46 | $42,229.29 |
| 2022-11-13 | $14.83 | $15.66 | $13.62 | $13.64 | $45,618.72 |
| 2022-11-12 | $15.51 | $15.68 | $13.99 | $14.83 | $43,859.89 |
| 2022-11-11 | $15.28 | $15.69 | $14.26 | $15.57 | $31,442.69 |
| 2022-11-10 | $15.03 | $17.30 | $14.30 | $16.05 | $54,511.53 |
| 2022-11-09 | $17.54 | $17.67 | $14.08 | $14.96 | $40,427.21 |
| 2022-11-08 | $22.04 | $22.13 | $17.31 | $17.45 | $73,584.74 |
| 2022-11-07 | $21.99 | $22.47 | $20.75 | $22.11 | $43,534.97 |
| 2022-11-06 | $22.28 | $22.64 | $20.88 | $22.00 | $45,306.55 |
| 2022-11-05 | $23.04 | $23.31 | $21.27 | $22.35 | $48,687.51 |
| 2022-11-04 | $20.45 | $23.26 | $20.39 | $23.06 | $60,230.70 |
| 2022-11-03 | $20.47 | $21.80 | $20.06 | $20.43 | $40,954.71 |
| 2022-11-02 | $21.10 | $22.70 | $20.35 | $20.43 | $46,197.47 |
| 2022-11-01 | $21.71 | $22.78 | $20.88 | $21.13 | $45,709.27 |
| 2022-10-31 | $21.46 | $22.67 | $20.58 | $21.71 | $47,936.32 |
| 2022-10-30 | $21.43 | $23.07 | $21.22 | $21.49 | $35,405.61 |