NBR Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00090887 | $0.00158541 | $0.00069196 | $0.00100613 | $593.11 |
| 2019-09-22 | $0.00090633 | $0.00100704 | $0.00089538 | $0.00090963 | $70.06 |
| 2019-09-21 | $0.00103446 | $0.00112557 | $0.00090405 | $0.00090664 | $66.22 |
| 2019-09-20 | $0.00117034 | $0.00117034 | $0.00101552 | $0.00103433 | $156.67 |
| 2019-09-19 | $0.00113671 | $0.001205 | $0.0010986 | $0.0011708 | $86.37 |
| 2019-09-18 | $0.00113659 | $0.00122806 | $0.00106393 | $0.00113649 | $166.30 |
| 2019-09-17 | $0.00113697 | $0.00123375 | $0.00107193 | $0.00113715 | $183.65 |
| 2019-09-16 | $0.00113811 | $0.00124086 | $0.00112243 | $0.0011372 | $120.22 |
| 2019-09-15 | $0.00119287 | $0.00119426 | $0.00113554 | $0.00113817 | $54.71 |
| 2019-09-14 | $0.00120503 | $0.0012163 | $0.00107616 | $0.00119305 | $68.94 |
| 2019-09-13 | $0.00114663 | $0.00120561 | $0.00107147 | $0.00120561 | $218.47 |
| 2019-09-12 | $0.00120449 | $0.00123719 | $0.00111478 | $0.00114589 | $209.50 |
| 2019-09-11 | $0.0012581 | $0.00132077 | $0.00110529 | $0.0012045 | $158.13 |
| 2019-09-10 | $0.00113749 | $0.00128851 | $0.00110863 | $0.00125909 | $366.65 |
| 2019-09-09 | $0.00119578 | $0.0011965 | $0.00107098 | $0.00113775 | $91.75 |
| 2019-09-08 | $0.00123805 | $0.00124192 | $0.00107535 | $0.00119548 | $105.33 |
| 2019-09-07 | $0.00113804 | $0.00135288 | $0.00103641 | $0.0012388 | $144.59 |
| 2019-09-06 | $0.00125626 | $0.00140711 | $0.00113217 | $0.00113975 | $4.99 |
| 2019-09-05 | $0.00116083 | $0.00137421 | $0.0009448 | $0.00125652 | $157.33 |
| 2019-09-04 | $0.00124826 | $0.00126382 | $0.00114499 | $0.00116106 | $73.85 |
| 2019-09-03 | $0.00122872 | $0.00148849 | $0.00116501 | $0.00124854 | $219.64 |
| 2019-09-02 | $0.00113204 | $0.00131209 | $0.00108883 | $0.00122931 | $77.97 |
| 2019-09-01 | $0.0011656 | $0.00126308 | $0.00107375 | $0.001132 | $289.61 |
| 2019-08-31 | $0.00112982 | $0.00125997 | $0.00107437 | $0.00116578 | $73.54 |
| 2019-08-30 | $0.0011543 | $0.00116799 | $0.00100694 | $0.0011293 | $334.51 |
| 2019-08-29 | $0.00137763 | $0.00137763 | $0.0009729 | $0.00115338 | $489.35 |
| 2019-08-28 | $0.00143182 | $0.00153222 | $0.00125823 | $0.00137882 | $128.13 |
| 2019-08-27 | $0.0014518 | $0.00154959 | $0.00125452 | $0.00143194 | $981.56 |
| 2019-08-26 | $0.00122175 | $0.00150411 | $0.00122175 | $0.00145161 | $369.12 |
| 2019-08-25 | $0.00141451 | $0.00162717 | $0.00120565 | $0.00122087 | $374.59 |