ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,597.60
      -1.29%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.325
      0.01%
      Bitcoin
      65,415.51
      0.52%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. NEST (Cryptocurrency:NESTGBP)

      6. NEST (Cryptocurrency:NESTGBP) Historical

      NESTGBP NEST

      0.054695
      -0.00000525 (-0.01%)
      20:02:17 - Realtime Data

      NESTGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.054738 0.000272 0.50% 0.054518 0.054908 0.052538 0.00
      Jul 15 2024 0.054466 0.003123 6.08% 0.051472 0.054466 0.048839 0.00
      Jul 14 2024 0.051343 0.001532 3.08% 0.049754 0.051503 0.049754 0.00
      Jul 13 2024 0.049811 0.001226 2.52% 0.048615 0.050166 0.04853 0.00
      Jul 12 2024 0.048585 0.00018 0.37% 0.048331 0.0491 0.047765 0.00
      Jul 11 2024 0.048405 -0.000591 -1.21% 0.048985 0.049948 0.04826 0.00
      Jul 10 2024 0.048996 -0.000482 -0.97% 0.04934 0.050566 0.04851 0.00
      Jul 09 2024 0.049477 0.001291 2.68% 0.048163 0.049627 0.04795 0.00
      Jul 08 2024 0.048187 0.000309 0.65% 0.051472 0.051638 0.04671 0.00
      Jul 07 2024 0.047878 -0.001656 -3.34% 0.049481 0.049733 0.047878 0.00
      Jul 06 2024 0.049534 0.00126 2.61% 0.048092 0.049793 0.047718 0.00
      Jul 05 2024 0.048274 -0.000671 -1.37% 0.048711 0.049079 0.045997 0.00
      Jul 04 2024 0.048945 -0.00254 -4.93% 0.051472 0.051638 0.048557 0.00
      Jul 03 2024 0.051485 -0.001768 -3.32% 0.053313 0.053418 0.050804 0.00
      Jul 02 2024 0.053253 -0.000919 -1.70% 0.054113 0.054485 0.053083 0.00
      Jul 01 2024 0.054173 0.000067 0.12% 0.054506 0.055118 0.052403 0.00
      Jun 30 2024 0.054106 0.001599 3.05% 0.05251 0.054213 0.052311 0.00
      Jun 29 2024 0.052507 0.000467 0.90% 0.052032 0.052713 0.052032 0.00
      Jun 28 2024 0.05204 -0.001038 -1.96% 0.053099 0.053615 0.051728 0.00
      Jun 27 2024 0.053078 0.000564 1.07% 0.052521 0.053641 0.052268 0.00
      Jun 26 2024 0.052515 -0.000542 -1.02% 0.054506 0.054588 0.052403 0.00
      Jun 25 2024 0.053057 0.001221 2.36% 0.05179 0.053429 0.051743 0.00
      Jun 24 2024 0.051836 -0.00278 -5.09% 0.054506 0.054588 0.050307 0.00
      Jun 23 2024 0.054616 -0.000772 -1.39% 0.055402 0.05561 0.054567 0.00
      Jun 22 2024 0.055389 0.000159 0.29% 0.055305 0.055598 0.055105 0.00
      Jun 21 2024 0.055229 -0.000653 -1.17% 0.05584 0.055971 0.054677 0.00
      Jun 20 2024 0.055882 0.000316 0.57% 0.055573 0.057029 0.055561 0.00
      Jun 19 2024 0.055566 -0.000251 -0.45% 0.055833 0.056264 0.05545 0.00
      Jun 18 2024 0.055817 -0.001136 -1.99% 0.057003 0.057003 0.05498 0.00
      Jun 17 2024 0.056953 -0.000335 -0.58% 0.05459 0.060732 0.052944 0.00
      Jun 16 2024 0.057288 0.00038 0.67% 0.056867 0.057519 0.056727 0.00
      Jun 15 2024 0.056908 0.000138 0.24% 0.056739 0.057041 0.056591 0.00
      Jun 14 2024 0.05677 -0.000337 -0.59% 0.057095 0.05792 0.055945 0.00
      Jun 13 2024 0.057107 -0.001031 -1.77% 0.058034 0.058227 0.05668 0.00
      Jun 12 2024 0.058138 0.000453 0.79% 0.057656 0.059383 0.057271 0.00
      Jun 11 2024 0.057685 -0.001817 -3.05% 0.059539 0.059549 0.056713 0.00
      Jun 10 2024 0.059502 -0.000167 -0.28% 0.05459 0.060732 0.052944 0.00
      Jun 09 2024 0.05967 0.000205 0.35% 0.059454 0.059909 0.059354 0.00
      Jun 08 2024 0.059465 0.000038 0.06% 0.059399 0.059616 0.059344 0.00
      Jun 07 2024 0.059426 -0.000935 -1.55% 0.060335 0.061347 0.058965 0.00
      Jun 06 2024 0.060362 -0.000211 -0.35% 0.060566 0.060969 0.059912 0.00
      Jun 05 2024 0.060573 0.000346 0.57% 0.05459 0.061258 0.052944 0.00
      Jun 04 2024 0.060227 0.001724 2.95% 0.058532 0.06055 0.058481 0.00
      Jun 03 2024 0.058502 0.000505 0.87% 0.057879 0.059983 0.0578 0.00
      Jun 02 2024 0.057997 0.000118 0.20% 0.057915 0.058481 0.057589 0.00
      Jun 01 2024 0.057879 0.000145 0.25% 0.057783 0.057977 0.057662 0.00
      May 31 2024 0.057733 -0.000804 -1.37% 0.058519 0.059003 0.057079 0.00
      May 30 2024 0.058537 0.000541 0.93% 0.058102 0.05946 0.057599 0.00
      May 29 2024 0.057996 -0.000432 -0.74% 0.05839 0.058842 0.057614 0.00
      May 28 2024 0.058428 -0.000672 -1.14% 0.059129 0.059229 0.057534 0.00
      May 27 2024 0.0591 0.000487 0.83% 0.05459 0.060122 0.052944 0.00
      May 26 2024 0.058613 -0.000722 -1.22% 0.059283 0.05944 0.058418 0.00
      May 25 2024 0.059336 0.000583 0.99% 0.058671 0.059526 0.058637 0.00
      May 24 2024 0.058753 0.00052 0.89% 0.058132 0.05917 0.057237 0.00
      May 23 2024 0.058233 -0.000926 -1.57% 0.059243 0.059845 0.057282 0.00
      May 22 2024 0.059159 -0.001062 -1.76% 0.060106 0.060238 0.059097 0.00
      May 21 2024 0.060221 -0.00081 -1.33% 0.060912 0.061367 0.059296 0.00
      May 20 2024 0.061031 0.004207 7.40% 0.05459 0.061054 0.052944 0.00
      May 19 2024 0.056824 -0.000669 -1.16% 0.057477 0.058057 0.056563 0.00
      May 18 2024 0.057493 0.000033 0.06% 0.057468 0.057836 0.057184 0.00
      May 17 2024 0.05746 0.001295 2.31% 0.05615 0.057864 0.056073 0.00
      May 16 2024 0.056165 -0.000738 -1.30% 0.056934 0.057228 0.055633 0.00
      May 15 2024 0.056903 0.003634 6.82% 0.053328 0.057086 0.053096 0.00
      May 14 2024 0.05327 -0.001301 -2.38% 0.05459 0.054732 0.052868 0.00
      May 13 2024 0.05457 0.001062 1.98% 0.055412 0.056156 0.053584 0.00
      May 12 2024 0.053508 0.000552 1.04% 0.053003 0.053797 0.052812 0.00
      May 11 2024 0.052956 -0.000124 -0.23% 0.05293 0.053458 0.052677 0.00
      May 10 2024 0.05308 -0.001803 -3.29% 0.054771 0.05512 0.052453 0.00
      May 09 2024 0.054883 0.001565 2.94% 0.053438 0.055104 0.053047 0.00
      May 08 2024 0.053317 -0.001189 -2.18% 0.054386 0.054934 0.053107 0.00
      May 07 2024 0.054506 -0.000318 -0.58% 0.054892 0.05597 0.054333 0.00
      May 06 2024 0.054824 -0.000844 -1.52% 0.055412 0.059356 0.054548 0.00
      May 05 2024 0.055668 0.000199 0.36% 0.0556 0.056093 0.054734 0.00
      May 04 2024 0.055469 0.000738 1.35% 0.054639 0.055915 0.054429 0.00
      May 03 2024 0.05473 0.003304 6.42% 0.051397 0.055069 0.051143 0.00
      May 02 2024 0.051426 0.000625 1.23% 0.050777 0.051901 0.049627 0.00
      May 01 2024 0.050802 -0.002091 -3.95% 0.052914 0.053025 0.049398 0.00
      Apr 30 2024 0.052893 -0.002503 -4.52% 0.055412 0.056156 0.051717 0.00
      Apr 29 2024 0.055396 0.000519 0.94% 0.057143 0.059356 0.053893 0.00
      Apr 28 2024 0.054877 -0.000048 -0.09% 0.054826 0.055674 0.054675 0.00
      Apr 27 2024 0.054925 -0.00072 -1.29% 0.055643 0.05575 0.054559 0.00
      Apr 26 2024 0.055646 -0.000538 -0.96% 0.056196 0.056459 0.055307 0.00
      Apr 25 2024 0.056184 -0.000041 -0.07% 0.056252 0.056833 0.054927 0.00
      Apr 24 2024 0.056225 -0.001898 -3.27% 0.05831 0.058681 0.055692 0.00
      Apr 23 2024 0.058122 -0.000925 -1.57% 0.058953 0.059269 0.057843 0.00
      Apr 22 2024 0.059048 0.001811 3.16% 0.057143 0.0598 0.055236 0.00
      Apr 21 2024 0.057237 -0.000012 -0.02% 0.05725 0.057962 0.056741 0.00
      Apr 20 2024 0.057249 0.000777 1.38% 0.056327 0.057717 0.055793 0.00
      Apr 19 2024 0.056472 0.000783 1.41% 0.05553 0.057338 0.052703 0.00
      Apr 18 2024 0.055689 0.001974 3.68% 0.053798 0.05611 0.053168 0.00

      Your Recent History

      COIN
      NESTGBP
      NEST
      BIT
      F07111
      Vontobel Financial Produ...
      COIN
      TAMAEUR
      Tamadoge
      TSXV
      GXY.P
      Galaxy Ventures
      TG
      XMEM
      Deutsche Bank Luxembourg
      Delayed Upgrade Clock