NR1 Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.0038858 | $0.00396118 | $0.00385352 | $0.0038736 | $16,423.21 |
| 2024-12-11 | $0.00409206 | $0.00417637 | $0.00385426 | $0.00394889 | $16,955.46 |
| 2024-12-10 | $0.00409089 | $0.00417958 | $0.00407198 | $0.00415806 | $17,948.95 |
| 2024-12-09 | $0.00366716 | $0.00418282 | $0.00357321 | $0.00408802 | $17,534.47 |
| 2024-12-08 | $0.00388287 | $0.00390324 | $0.003578 | $0.00359813 | $15,242.60 |
| 2024-12-07 | $0.00379932 | $0.0039033 | $0.00379659 | $0.00389438 | $15,973.31 |
| 2024-12-06 | $0.00408665 | $0.00411828 | $0.00379357 | $0.00386542 | $16,990.26 |
| 2024-12-05 | $0.00402871 | $0.00412368 | $0.0040148 | $0.004092 | $17,943.84 |
| 2024-12-04 | $0.00410362 | $0.00412089 | $0.00401432 | $0.0041064 | $17,964.31 |
| 2024-12-03 | $0.00405 | $0.00412089 | $0.00401405 | $0.00404607 | $17,077.28 |
| 2024-12-02 | $0.00403072 | $0.00412522 | $0.00401831 | $0.00402695 | $17,032.20 |
| 2024-12-01 | $0.00409997 | $0.00419968 | $0.00402495 | $0.00403072 | $17,767.30 |
| 2024-11-30 | $0.00403587 | $0.00420095 | $0.00394891 | $0.00418653 | $18,596.14 |
| 2024-11-29 | $0.00440679 | $0.00449266 | $0.00394939 | $0.00404164 | $17,623.26 |
| 2024-11-28 | $0.00459439 | $0.00693528 | $0.00323935 | $0.00439812 | $20,031.11 |
| 2024-11-27 | $0.00365198 | $0.0046752 | $0.00360082 | $0.00466942 | $20,413.20 |
| 2024-11-26 | $0.00362514 | $0.00366997 | $0.0036029 | $0.00365198 | $15,855.52 |
| 2024-11-25 | $0.00360321 | $0.00367341 | $0.00357217 | $0.00361935 | $15,497.00 |
| 2024-11-24 | $0.0037139 | $0.00374792 | $0.00355112 | $0.00367267 | $15,895.44 |
| 2024-11-23 | $0.00373199 | $0.00374779 | $0.00364159 | $0.00366762 | $16,042.98 |
| 2024-11-22 | $0.00361494 | $0.00374646 | $0.00357288 | $0.00372621 | $16,284.60 |
| 2024-11-21 | $0.00398918 | $0.00400951 | $0.00358013 | $0.00359463 | $15,516.74 |
| 2024-11-20 | $0.00402258 | $0.00411543 | $0.00393864 | $0.00397178 | $17,396.23 |
| 2024-11-19 | $0.00402224 | $0.00410934 | $0.00400489 | $0.0040891 | $18,194.76 |
| 2024-11-18 | $0.00409905 | $0.00412443 | $0.00401118 | $0.00402856 | $17,556.88 |
| 2024-11-17 | $0.00403808 | $0.00412853 | $0.00402066 | $0.00402937 | $17,790.84 |
| 2024-11-16 | $0.00440378 | $0.00442038 | $0.00402066 | $0.00403808 | $17,863.55 |
| 2024-11-15 | $0.00440107 | $0.00448519 | $0.00430254 | $0.00433987 | $19,248.83 |
| 2024-11-14 | $0.00442014 | $0.00450361 | $0.00439234 | $0.00449713 | $19,552.76 |
| 2024-11-13 | $0.00448198 | $0.00450162 | $0.00438972 | $0.00442014 | $19,017.37 |