NYCUSD

NewYorkCoin (NYCUSD)

NYCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.000324 0.00000047 0.15% 0.000323 0.000349 0.000319 145,547.00
Jan 24 2021 0.000324 0.00000300 0.93% 0.000321 0.000331 0.00031 0.00
Jan 23 2021 0.000321 -0.00000800 -2.43% 0.000331 0.000335 0.000314 3,069,799.00
Jan 22 2021 0.000329 0.000018 5.78% 0.000369 0.000404 0.00032 7.00
Jan 21 2021 0.000311 -0.000045 -12.64% 0.000354 0.000355 0.000301 0.00
Jan 20 2021 0.000356 -0.00000700 -1.93% 0.00036 0.000364 0.000334 3.00
Jan 19 2021 0.000363 -0.00000400 -1.09% 0.000368 0.000379 0.000361 0.00
Jan 18 2021 0.000367 0.00000800 2.23% 0.000358 0.000374 0.000348 0.00
Jan 17 2021 0.000359 -0.00000300 -0.83% 0.000361 0.000368 0.000339 21.00
Jan 16 2021 0.000362 -0.00000600 -1.63% 0.000372 0.000379 0.000354 0.00
Jan 15 2021 0.000368 -0.000023 -5.88% 0.000394 0.000397 0.000344 0.00
Jan 14 2021 0.000391 0.000019 5.10% 0.000379 0.000401 0.000368 186.00
Jan 13 2021 0.000373 0.000034 10.04% 0.000341 0.000379 0.000325 0.00
Jan 12 2021 0.000339 -0.000017 -4.79% 0.000352 0.000366 0.000325 252.00
Jan 11 2021 0.000355 -0.00003 -7.80% 0.000382 0.000382 0.000301 0.00
Jan 10 2021 0.000385 -0.000019 -4.70% 0.000404 0.000414 0.000347 1.00
Jan 09 2021 0.000404 -0.00000300 -0.74% 0.000409 0.000414 0.000388 0.00
Jan 08 2021 0.000407 0.000015 3.83% 0.000394 0.00042 0.000367 0.00
Jan 07 2021 0.000392 0.000023 6.24% 0.000369 0.000404 0.000364 4.00
Jan 06 2021 0.000369 0.000027 7.91% 0.00034 0.000369 0.000334 4.00
Jan 05 2021 0.000341 0.000022 6.88% 0.00032 0.000345 0.000299 4.00
Jan 04 2021 0.00032 -0.000013 -3.91% 0.00033 0.000337 0.000277 1,002,360.00
Jan 03 2021 0.000333 0.00000800 2.46% 0.000294 0.000348 0.00029 4.00
Jan 02 2021 0.000325 0.000031 10.56% 0.000294 0.000333 0.00029 0.00
Jan 01 2021 0.000294 0.00000400 1.38% 0.00029 0.000297 0.000287 130.00
Dec 31 2020 0.00029 0.00000200 0.69% 0.000289 0.000293 0.00028 0.00
Dec 30 2020 0.000288 0.000015 5.49% 0.000274 0.00029 0.000273 0.00
Dec 29 2020 0.000273 0.00000200 0.74% 0.00027 0.000273 0.000258 150,004.00
Dec 28 2020 0.000271 0.00000700 2.65% 0.000262 0.000275 0.000261 4.00
Dec 27 2020 0.000264 -0.00000074 -0.28% 0.000232 0.000284 0.000227 67,912.00
Dec 26 2020 0.000265 0.000018 7.29% 0.000246 0.000268 0.000245 2.00
Dec 25 2020 0.000247 0.00001 4.21% 0.000237 0.000248 0.000234 1,024.00
Dec 24 2020 0.000237 0.00000500 2.15% 0.000232 0.000238 0.000227 0.00
Dec 23 2020 0.000233 -0.00000500 -2.11% 0.000237 0.000241 0.000226 67,912.00
Dec 22 2020 0.000237 0.00000900 3.94% 0.000228 0.000238 0.000224 67,912.00
Dec 21 2020 0.000228 -0.00000700 -2.97% 0.000235 0.000241 0.000219 105,635.00
Dec 20 2020 0.000236 -0.00000300 -1.26% 0.000239 0.000243 0.000231 0.00
Dec 19 2020 0.000239 0.00000800 3.47% 0.000232 0.000242 0.000228 0.00
Dec 18 2020 0.000231 0.00000200 0.88% 0.000228 0.000233 0.000223 0.00
Dec 17 2020 0.000228 0.000014 6.54% 0.000214 0.000238 0.000213 67,912.00
Dec 16 2020 0.000214 0.00002 10.29% 0.000194 0.000216 0.000193 0.00
Dec 15 2020 0.000194 0.00000200 1.04% 0.000193 0.000196 0.000191 0.00
Dec 14 2020 0.000193 0.00000100 0.52% 0.000192 0.000193 0.00019 726,380.00
Dec 13 2020 0.000192 0.00000400 2.13% 0.000188 0.000194 0.000187 519,190.00
Dec 12 2020 0.000188 0.00000700 3.87% 0.000181 0.00019 0.000181 0.00
Dec 11 2020 0.000181 -0.00000200 -1.09% 0.000183 0.000183 0.000176 6.00
Dec 10 2020 0.000183 -0.00000300 -1.62% 0.000185 0.000185 0.000179 47,476.00
Dec 09 2020 0.000186 0.00000200 1.09% 0.000183 0.000186 0.000176 6.00
Dec 08 2020 0.000183 -0.00000900 -4.69% 0.000192 0.000193 0.000182 0.00
Dec 07 2020 0.000192 -0.00000100 -0.52% 0.000194 0.000194 0.000189 0.00
Dec 06 2020 0.000193 0.00000200 1.04% 0.000188 0.000194 0.000183 6.00
Dec 05 2020 0.000191 0.00000500 2.68% 0.000187 0.000192 0.000185 4.00
Dec 04 2020 0.000187 -0.00000800 -4.11% 0.000194 0.000195 0.000186 21,603.00
Dec 03 2020 0.000195 0.00000200 1.04% 0.000192 0.000196 0.000189 0.00
Dec 02 2020 0.000192 0.00000400 2.12% 0.000188 0.000193 0.000183 6.00
Dec 01 2020 0.000189 -0.00000900 -4.56% 0.000196 0.000199 0.000181 6.00
Nov 30 2020 0.000197 0.000016 8.80% 0.000182 0.000199 0.000182 6.00
Nov 29 2020 0.000182 0.00000500 2.82% 0.000177 0.000184 0.000175 6.00
Nov 28 2020 0.000177 0.00000600 3.51% 0.000171 0.000179 0.000169 110,452.00
Nov 27 2020 0.000171 0.00000004 0.02% 0.000171 0.000175 0.000164 110,439.00
Nov 26 2020 0.000171 -0.000017 -9.03% 0.000187 0.000189 0.000162 110,439.00
Nov 25 2020 0.000188 -0.00000300 -1.57% 0.000192 0.000195 0.000185 0.00
Nov 24 2020 0.000191 0.00000800 4.36% 0.000184 0.000195 0.000181 0.00
Nov 23 2020 0.000184 -0.00000088 -0.48% 0.000184 0.000188 0.00018 0.00
Nov 22 2020 0.000185 -0.00000300 -1.60% 0.000187 0.000188 0.000176 684,494.00
Nov 21 2020 0.000187 0.00000076 0.41% 0.000187 0.00019 0.000184 6.00
Nov 20 2020 0.000187 0.00000900 5.05% 0.000178 0.000188 0.000178 110,439.00
Nov 19 2020 0.000178 -0.00000030 -0.17% 0.000178 0.000182 0.000174 0.00
Nov 18 2020 0.000178 0.00000200 1.13% 0.000177 0.000185 0.000172 0.00
Nov 17 2020 0.000177 0.00001 5.98% 0.000167 0.000179 0.000166 110,439.00
Nov 16 2020 0.000167 0.00000700 4.38% 0.00016 0.000169 0.000159 0.00
Nov 15 2020 0.00016 -0.00000100 -0.62% 0.000161 0.000162 0.000158 1,679.00
Nov 14 2020 0.000161 -0.00000200 -1.22% 0.000163 0.000163 0.000157 0.00
Nov 13 2020 0.000163 0.00000058 0.36% 0.000163 0.000165 0.00016 110,439.00
Nov 12 2020 0.000163 0.00000600 3.82% 0.000157 0.000164 0.000154 104,713.00
Nov 11 2020 0.000157 0.00000400 2.62% 0.000153 0.00016 0.000153 195,033.00
Nov 10 2020 0.000153 -0.00000033 -0.22% 0.000153 0.000155 0.000151 762,163.00
Nov 09 2020 0.000153 -0.00000200 -1.29% 0.000155 0.000159 0.000119 222,603.00
Nov 08 2020 0.000155 0.00000700 4.71% 0.000148 0.000157 0.000147 1,749,065.00
Nov 07 2020 0.000149 -0.00000700 -4.49% 0.000156 0.000158 0.000143 1,962.00
Nov 06 2020 0.000156 0.00000030 0.19% 0.000156 0.00016 0.000152 0.00
Nov 05 2020 0.000156 0.000014 9.91% 0.000142 0.000158 0.000141 200,812.00
Nov 04 2020 0.000141 0.00000100 0.71% 0.00014 0.000143 0.000135 0.00
Nov 03 2020 0.00014 0.00000400 2.94% 0.000136 0.000141 0.000133 100,000.00
Nov 02 2020 0.000136 -0.00000100 -0.73% 0.000138 0.000138 0.000132 0.00
Nov 01 2020 0.000137 -0.00000085 -0.62% 0.000138 0.000139 0.000136 262,461.00
Oct 31 2020 0.000138 0.00000200 1.47% 0.000136 0.000141 0.000134 0.00
Oct 30 2020 0.000136 0.00000100 0.74% 0.000135 0.000137 0.000131 0.00
Oct 29 2020 0.000135 0.00000200 1.51% 0.000133 0.000136 0.00013 950.00
Oct 28 2020 0.000133 -0.00000400 -2.92% 0.000137 0.000139 0.000129 129,772.00


Your Recent History
COIN
NYCUSD
NewYorkCoi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.