NORD Historical USD Price
Daily close · Mar 21, 2021 → May 4, 2022Daily price history
Apr 5, 2022 → May 4, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-04 | $0.62613004 | $0.68641484 | $0.60198236 | $0.67806183 | $1.08M |
| 2022-05-03 | $0.65401503 | $0.65674735 | $0.62268948 | $0.6261337 | $668,626.64 |
| 2022-05-02 | $0.69954973 | $0.70580195 | $0.6413377 | $0.65415247 | $702,350.32 |
| 2022-05-01 | $0.72386129 | $0.72386129 | $0.64204453 | $0.69806295 | $630,870.52 |
| 2022-04-30 | $0.75616964 | $0.77436094 | $0.72287404 | $0.72386129 | $692,882.74 |
| 2022-04-29 | $0.84536429 | $0.85685031 | $0.75309844 | $0.75586591 | $738,936.34 |
| 2022-04-28 | $0.88485337 | $0.89336028 | $0.83755661 | $0.84502141 | $898,034.23 |
| 2022-04-27 | $0.8645039 | $0.89829715 | $0.85381179 | $0.88295507 | $987,596.67 |
| 2022-04-26 | $0.92750526 | $0.92750526 | $0.85970245 | $0.86409682 | $1.26M |
| 2022-04-25 | $0.94617205 | $0.94889227 | $0.89840001 | $0.92523109 | $1.41M |
| 2022-04-24 | $0.91533942 | $1.06 | $0.91533942 | $0.94756609 | $1.76M |
| 2022-04-23 | $0.90632051 | $0.92283314 | $0.89560763 | $0.91674683 | $877,194.59 |
| 2022-04-22 | $0.90533807 | $0.92714677 | $0.89815773 | $0.90555962 | $769,438.92 |
| 2022-04-21 | $0.92109793 | $0.9520218 | $0.90414737 | $0.90729044 | $740,687.01 |
| 2022-04-20 | $0.90149103 | $0.94234734 | $0.89590489 | $0.9215649 | $1.01M |
| 2022-04-19 | $0.94222105 | $0.94823424 | $0.8917456 | $0.90255247 | $1.32M |
| 2022-04-18 | $0.96385882 | $0.96920097 | $0.90463136 | $0.94201052 | $916,481.82 |
| 2022-04-17 | $1.00 | $1.03 | $0.96355796 | $0.96355796 | $1.54M |
| 2022-04-16 | $0.94615776 | $1.01 | $0.94429985 | $1.00 | $1.64M |
| 2022-04-15 | $0.98939342 | $1.01 | $0.93124827 | $0.94729394 | $1.42M |
| 2022-04-14 | $1.01 | $1.10 | $0.96102105 | $0.98929526 | $1.28M |
| 2022-04-13 | $0.99545461 | $1.04 | $0.95234269 | $1.00 | $1.11M |
| 2022-04-12 | $0.909413 | $1.04 | $0.90826688 | $0.99795906 | $1.09M |
| 2022-04-11 | $0.94086607 | $0.94984135 | $0.86523653 | $0.91023912 | $863,022.87 |
| 2022-04-10 | $0.92512142 | $0.9768666 | $0.91722112 | $0.94233848 | $751,712.46 |
| 2022-04-09 | $0.95322148 | $0.97632537 | $0.91751809 | $0.92457789 | $735,289.31 |
| 2022-04-08 | $1.04 | $1.04 | $0.93941703 | $0.95066072 | $844,104.65 |
| 2022-04-07 | $1.01 | $1.04 | $0.97453007 | $1.04 | $804,097.44 |
| 2022-04-06 | $1.16 | $1.17 | $1.01 | $1.01 | $766,860.24 |
| 2022-04-05 | $1.24 | $1.25 | $1.15 | $1.16 | $1.18M |