NUG 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 | $0.00061995 | $0.0006205 | $0.00059078 | $0.00059462 | $0.00 |
| 2019-09-22 | $0.00063287 | $0.00063494 | $0.00060908 | $0.00062092 | $0.02 |
| 2019-09-21 | $0.00064042 | $0.00064936 | $0.00063077 | $0.00063362 | $0.00 |
| 2019-09-20 | $0.00064727 | $0.00064807 | $0.00052577 | $0.00064086 | $1.33 |
| 2019-09-19 | $0.00049225 | $0.00065398 | $0.00047775 | $0.00064963 | $0.00 |
| 2019-09-18 | $0.00061505 | $0.00064302 | $0.0005593 | $0.0005593 | $894.93 |
| 2019-09-17 | $0.00058564 | $0.00063279 | $0.00057817 | $0.000618 | $27.62 |
| 2019-09-16 | $0.00053031 | $0.00058991 | $0.00040375 | $0.00058593 | $738.75 |
| 2019-09-15 | $0.00056266 | $0.00056915 | $0.00052819 | $0.00053032 | $23.79 |
| 2019-09-14 | $0.00054891 | $0.00056383 | $0.00053829 | $0.00056228 | $81.15 |
| 2019-09-13 | $0.00054921 | $0.00055067 | $0.0005345 | $0.00054867 | $0.00 |
| 2019-09-12 | $0.00052511 | $0.00055209 | $0.00051155 | $0.00054943 | $1,014.02 |
| 2019-09-11 | $0.00053041 | $0.00053517 | $0.00051813 | $0.00052505 | $0.00 |
| 2019-09-10 | $0.00054224 | $0.00055014 | $0.00052412 | $0.0005309 | $0.50 |
| 2019-09-09 | $0.000538 | $0.00055583 | $0.00039435 | $0.00054264 | $448.23 |
| 2019-09-08 | $0.00052269 | $0.00054167 | $0.00052269 | $0.00053723 | $74.68 |
| 2019-09-07 | $0.00050286 | $0.00053356 | $0.00050023 | $0.00052321 | $0.32 |
| 2019-09-06 | $0.00052489 | $0.00053352 | $0.00049788 | $0.00050312 | $33.51 |
| 2019-09-05 | $0.00052981 | $0.00053219 | $0.00050554 | $0.00052511 | $324.94 |
| 2019-09-04 | $0.00054066 | $0.00054301 | $0.00052856 | $0.00052993 | $382.42 |
| 2019-09-03 | $0.00053587 | $0.00054705 | $0.00040244 | $0.00054077 | $273.83 |
| 2019-09-02 | $0.00050334 | $0.00053845 | $0.00049702 | $0.00053588 | $31.33 |
| 2019-09-01 | $0.00050227 | $0.00051373 | $0.000497 | $0.00050292 | $508.30 |
| 2019-08-31 | $0.00049672 | $0.00050653 | $0.00035608 | $0.00050264 | $52.14 |
| 2019-08-30 | $0.0004721 | $0.00050119 | $0.0004655 | $0.00049635 | $1,498.22 |
| 2019-08-29 | $0.0004907 | $0.00049078 | $0.00046209 | $0.0004719 | $0.00 |
| 2019-08-28 | $0.00052266 | $0.00052372 | $0.00046984 | $0.00049085 | $0.00 |
| 2019-08-27 | $0.00052558 | $0.00052616 | $0.00051861 | $0.00052275 | $0.00 |
| 2019-08-26 | $0.00052096 | $0.00053581 | $0.00052016 | $0.00052569 | $0.00 |
| 2019-08-25 | $0.00038568 | $0.00053186 | $0.00034167 | $0.00052093 | $552.70 |