Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NTRNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.454299 | 0.005136 | 1.14% | 0.449271 | 0.45601 | 0.431016 | 27,931.00 |
| Jul 24 2024 | 0.449163 | -0.023042 | -4.88% | 0.472311 | 0.484654 | 0.447588 | 53,431.00 |
| Jul 23 2024 | 0.472205 | -0.029253 | -5.83% | 0.502301 | 0.510883 | 0.466393 | 35,651.00 |
| Jul 22 2024 | 0.501458 | -0.022824 | -4.35% | 0.387042 | 0.520503 | 0.333619 | 20,731.00 |
| Jul 21 2024 | 0.524282 | 0.007456 | 1.44% | 0.516219 | 0.537437 | 0.494935 | 31,699.00 |
| Jul 20 2024 | 0.516827 | -0.002609 | -0.50% | 0.519278 | 0.532889 | 0.508493 | 17,501.00 |
| Jul 19 2024 | 0.519436 | -0.001187 | -0.23% | 0.520699 | 0.523369 | 0.497722 | 18,538.00 |
| Jul 18 2024 | 0.520623 | 0.004059 | 0.79% | 0.515883 | 0.528874 | 0.492196 | 39,045.00 |
| Jul 17 2024 | 0.516564 | 0.036822 | 7.68% | 0.479066 | 0.533653 | 0.478989 | 52,045.00 |
| Jul 16 2024 | 0.479742 | 0.02586 | 5.70% | 0.45461 | 0.481085 | 0.437491 | 30,380.00 |
| Jul 15 2024 | 0.453882 | 0.03865 | 9.31% | 0.387042 | 0.454546 | 0.333619 | 66,910.00 |
| Jul 14 2024 | 0.415233 | 0.001815 | 0.44% | 0.413455 | 0.419025 | 0.399844 | 30,630.00 |
| Jul 13 2024 | 0.413418 | -0.004525 | -1.08% | 0.417969 | 0.423631 | 0.406934 | 45,101.00 |
| Jul 12 2024 | 0.417942 | 0.012418 | 3.06% | 0.405461 | 0.417942 | 0.399997 | 45,818.00 |
| Jul 11 2024 | 0.405524 | -0.007427 | -1.80% | 0.411979 | 0.42193 | 0.403605 | 43,623.00 |
| Jul 10 2024 | 0.412951 | 0.007253 | 1.79% | 0.406147 | 0.416944 | 0.394883 | 65,783.00 |
| Jul 09 2024 | 0.405698 | 0.019321 | 5.00% | 0.386734 | 0.408888 | 0.382022 | 112,328.00 |
| Jul 08 2024 | 0.386376 | 0.021626 | 5.93% | 0.387042 | 0.413736 | 0.333619 | 100,423.00 |
| Jul 07 2024 | 0.36475 | -0.019694 | -5.12% | 0.384355 | 0.399046 | 0.364606 | 83,864.00 |
| Jul 06 2024 | 0.384444 | 0.0273 | 7.64% | 0.356404 | 0.386553 | 0.34669 | 56,083.00 |
| Jul 05 2024 | 0.357144 | -0.033147 | -8.49% | 0.387042 | 0.388617 | 0.333619 | 191,590.00 |
| Jul 04 2024 | 0.390291 | -0.035975 | -8.44% | 0.425349 | 0.428648 | 0.385671 | 57,495.00 |
| Jul 03 2024 | 0.426266 | -0.015861 | -3.59% | 0.447534 | 0.45017 | 0.418852 | 78,353.00 |
| Jul 02 2024 | 0.442127 | 0.013803 | 3.22% | 0.42755 | 0.44929 | 0.419444 | 73,941.00 |
| Jul 01 2024 | 0.428325 | -0.038349 | -8.22% | 0.569785 | 0.570141 | 0.424672 | 90,352.00 |
| Jun 30 2024 | 0.466674 | -0.025557 | -5.19% | 0.494436 | 0.527503 | 0.446681 | 291,059.00 |
| Jun 29 2024 | 0.492231 | 0.089227 | 22.14% | 0.402884 | 0.50696 | 0.396509 | 477,322.00 |
| Jun 28 2024 | 0.403004 | -0.013057 | -3.14% | 0.416489 | 0.474753 | 0.400841 | 263,427.00 |
| Jun 27 2024 | 0.416061 | -0.01244 | -2.90% | 0.42873 | 0.429155 | 0.404503 | 67,089.00 |
| Jun 26 2024 | 0.428501 | -0.019853 | -4.43% | 0.569785 | 0.570141 | 0.428283 | 209,651.00 |
| Jun 25 2024 | 0.448354 | 0.00569 | 1.29% | 0.444135 | 0.459027 | 0.440979 | 50,232.00 |
| Jun 24 2024 | 0.442664 | -0.019034 | -4.12% | 0.463585 | 0.469723 | 0.423623 | 207,519.00 |
| Jun 23 2024 | 0.461698 | -0.030972 | -6.29% | 0.493402 | 0.513475 | 0.461102 | 41,517.00 |
| Jun 22 2024 | 0.49267 | 0.00716 | 1.47% | 0.485575 | 0.502837 | 0.476476 | 18,219.00 |
| Jun 21 2024 | 0.48551 | -0.028342 | -5.52% | 0.513862 | 0.516014 | 0.484419 | 50,351.00 |
| Jun 20 2024 | 0.513852 | -0.010751 | -2.05% | 0.526885 | 0.540857 | 0.51286 | 40,492.00 |
| Jun 19 2024 | 0.524603 | 0.016655 | 3.28% | 0.508734 | 0.533549 | 0.506599 | 45,786.00 |
| Jun 18 2024 | 0.507948 | -0.061276 | -10.76% | 0.569785 | 0.570141 | 0.50095 | 356,921.00 |
| Jun 17 2024 | 0.569224 | -0.068512 | -10.74% | 0.604509 | 0.620279 | 0.558201 | 100,449.00 |
| Jun 16 2024 | 0.637736 | 0.009017 | 1.43% | 0.629338 | 0.637736 | 0.614387 | 8,162.00 |
| Jun 15 2024 | 0.628719 | 0.023943 | 3.96% | 0.604509 | 0.659566 | 0.60111 | 117,843.00 |
| Jun 14 2024 | 0.604776 | 0.037713 | 6.65% | 0.566849 | 0.613393 | 0.559599 | 253,371.00 |
| Jun 13 2024 | 0.567063 | -0.032721 | -5.46% | 0.601955 | 0.607859 | 0.560733 | 43,574.00 |
| Jun 12 2024 | 0.599784 | 0.015603 | 2.67% | 0.583725 | 0.620173 | 0.570321 | 121,499.00 |
| Jun 11 2024 | 0.584181 | -0.052882 | -8.30% | 0.636251 | 0.63992 | 0.576446 | 81,656.00 |
| Jun 10 2024 | 0.637063 | -0.021174 | -3.22% | 0.744893 | 0.769296 | 0.631067 | 35,511.00 |
| Jun 09 2024 | 0.658237 | 0.001005 | 0.15% | 0.658922 | 0.662345 | 0.649546 | 17,866.00 |
| Jun 08 2024 | 0.657232 | -0.058311 | -8.15% | 0.712243 | 0.716952 | 0.653 | 46,747.00 |
| Jun 07 2024 | 0.715544 | -0.055942 | -7.25% | 0.771246 | 0.828151 | 0.648903 | 180,708.00 |
| Jun 06 2024 | 0.771485 | -0.012744 | -1.63% | 0.784844 | 0.790786 | 0.764151 | 13,520.00 |
| Jun 05 2024 | 0.784229 | -0.001841 | -0.23% | 0.744893 | 0.811962 | 0.734993 | 81,127.00 |
| Jun 04 2024 | 0.78607 | 0.052091 | 7.10% | 0.734138 | 0.790633 | 0.733826 | 75,950.00 |
| Jun 03 2024 | 0.733979 | -0.011779 | -1.58% | 0.744893 | 0.769296 | 0.733333 | 212,242.00 |
| Jun 02 2024 | 0.745759 | -0.001599 | -0.21% | 0.746251 | 0.757833 | 0.732717 | 21,806.00 |
| Jun 01 2024 | 0.747357 | 0.022786 | 3.14% | 0.724953 | 0.76016 | 0.714295 | 194,965.00 |
| May 31 2024 | 0.724572 | -0.020409 | -2.74% | 0.745148 | 0.745618 | 0.710899 | 60,790.00 |
| May 30 2024 | 0.744981 | -0.008818 | -1.17% | 0.750851 | 0.790489 | 0.74158 | 83,628.00 |
| May 29 2024 | 0.753799 | -0.050197 | -6.24% | 0.803307 | 0.829961 | 0.750306 | 96,424.00 |
| May 28 2024 | 0.803996 | 0.08017 | 11.08% | 0.724465 | 0.824888 | 0.702473 | 415,524.00 |
| May 27 2024 | 0.723826 | 0.036862 | 5.37% | 0.662377 | 0.729002 | 0.635558 | 99,058.00 |
| May 26 2024 | 0.686964 | -0.018524 | -2.63% | 0.705812 | 0.705812 | 0.67857 | 275,903.00 |
| May 25 2024 | 0.705488 | 0.003307 | 0.47% | 0.701754 | 0.719932 | 0.700898 | 52,968.00 |
| May 24 2024 | 0.702181 | 0.011902 | 1.72% | 0.686718 | 0.707605 | 0.669797 | 38,251.00 |
| May 23 2024 | 0.690279 | -0.01745 | -2.47% | 0.707615 | 0.717207 | 0.652986 | 76,213.00 |
| May 22 2024 | 0.707729 | -0.010113 | -1.41% | 0.720248 | 0.735753 | 0.696622 | 56,922.00 |
| May 21 2024 | 0.717841 | -0.003097 | -0.43% | 0.719496 | 0.738172 | 0.708732 | 87,489.00 |
| May 20 2024 | 0.720938 | 0.079184 | 12.34% | 0.662377 | 0.727936 | 0.635558 | 104,960.00 |
| May 19 2024 | 0.641754 | -0.042425 | -6.20% | 0.683464 | 0.686346 | 0.633315 | 34,897.00 |
| May 18 2024 | 0.684179 | -0.010111 | -1.46% | 0.689823 | 0.694359 | 0.677132 | 18,162.00 |
| May 17 2024 | 0.694289 | 0.018714 | 2.77% | 0.675895 | 0.706155 | 0.670882 | 108,226.00 |
| May 16 2024 | 0.675575 | 0.016885 | 2.56% | 0.6573 | 0.69804 | 0.648362 | 234,637.00 |
| May 15 2024 | 0.65869 | 0.036222 | 5.82% | 0.62347 | 0.667535 | 0.593387 | 198,124.00 |
| May 14 2024 | 0.622468 | -0.039666 | -5.99% | 0.662377 | 0.665819 | 0.619137 | 14,496.00 |
| May 13 2024 | 0.662134 | -0.004257 | -0.64% | 0.7266 | 0.742168 | 0.64779 | 77,486.00 |
| May 12 2024 | 0.666391 | 0.000156 | 0.02% | 0.66692 | 0.685647 | 0.66301 | 24,124.00 |
| May 11 2024 | 0.666234 | -0.028982 | -4.17% | 0.695897 | 0.699705 | 0.665849 | 29,996.00 |
| May 10 2024 | 0.695217 | -0.039018 | -5.31% | 0.73291 | 0.740541 | 0.688799 | 37,642.00 |
| May 09 2024 | 0.734235 | 0.029055 | 4.12% | 0.705491 | 0.737101 | 0.686615 | 62,633.00 |
| May 08 2024 | 0.70518 | 0.002912 | 0.41% | 0.698768 | 0.720295 | 0.681148 | 80,449.00 |
| May 07 2024 | 0.702268 | -0.023723 | -3.27% | 0.725783 | 0.738336 | 0.698018 | 45,875.00 |
| May 06 2024 | 0.725991 | -0.02992 | -3.96% | 0.7266 | 0.799906 | 0.722998 | 73,390.00 |
| May 05 2024 | 0.75591 | 0.025122 | 3.44% | 0.73093 | 0.764142 | 0.715708 | 36,163.00 |
| May 04 2024 | 0.730788 | -0.014332 | -1.92% | 0.74398 | 0.750592 | 0.728294 | 40,503.00 |
| May 03 2024 | 0.74512 | 0.018122 | 2.49% | 0.7266 | 0.751449 | 0.722753 | 103,696.00 |
| May 02 2024 | 0.726998 | 0.017492 | 2.47% | 0.707006 | 0.732594 | 0.691435 | 76,533.00 |
| May 01 2024 | 0.709506 | 0.009789 | 1.40% | 0.69721 | 0.717556 | 0.655577 | 69,832.00 |
| Apr 30 2024 | 0.699717 | -0.027998 | -3.85% | 0.727749 | 0.736699 | 0.658155 | 48,301.00 |
| Apr 29 2024 | 0.727715 | -0.014419 | -1.94% | 0.800683 | 0.817213 | 0.704039 | 189,684.00 |
| Apr 28 2024 | 0.742134 | -0.01622 | -2.14% | 0.757765 | 0.770672 | 0.74003 | 49,201.00 |
| Apr 27 2024 | 0.758354 | 0.004286 | 0.57% | 0.753492 | 0.767078 | 0.730985 | 49,108.00 |
