Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00029213 | -0.00000200 | -0.68% | 0.00029312 | 0.00029655 | 0.00028877 | 849.00 |
| Jun 21 2024 | 0.00029369 | 0.00000026 | 0.09% | 0.00029731 | 0.00030239 | 0.00029004 | 1,862.00 |
| Jun 20 2024 | 0.00029343 | 0.00000700 | 2.44% | 0.00028680 | 0.00030947 | 0.00028680 | 7,040.00 |
| Jun 19 2024 | 0.00028680 | 0.00001300 | 4.76% | 0.00027171 | 0.00028766 | 0.00026923 | 6,134.00 |
| Jun 18 2024 | 0.00027336 | -0.00002300 | -7.76% | 0.00029658 | 0.00029658 | 0.00026000 | 18,516.00 |
| Jun 17 2024 | 0.00029658 | -0.00004100 | -12.15% | 0.00033750 | 0.00033750 | 0.00029658 | 18,358.00 |
| Jun 16 2024 | 0.00033750 | 0.00000500 | 1.50% | 0.00033000 | 0.00033750 | 0.00032585 | 1,311.00 |
| Jun 15 2024 | 0.00033299 | 0.00000200 | 0.61% | 0.00033450 | 0.00033750 | 0.00032850 | 773.00 |
| Jun 14 2024 | 0.00033051 | -0.00000400 | -1.20% | 0.00033451 | 0.00034425 | 0.00032178 | 1,831.00 |
| Jun 13 2024 | 0.00033411 | -0.00001800 | -5.11% | 0.00035151 | 0.00035355 | 0.00033411 | 2,741.00 |
| Jun 12 2024 | 0.00035244 | 0.00000500 | 1.44% | 0.00034250 | 0.00035704 | 0.00033501 | 2,969.00 |
| Jun 11 2024 | 0.00034720 | 0.00000088 | 0.25% | 0.00034173 | 0.00035985 | 0.00033747 | 3,716.00 |
| Jun 10 2024 | 0.00034632 | -0.00001200 | -3.35% | 0.00035669 | 0.00035881 | 0.00034112 | 5,958.00 |
| Jun 09 2024 | 0.00035827 | 0.00000600 | 1.70% | 0.00035033 | 0.00035828 | 0.00034235 | 2,348.00 |
| Jun 08 2024 | 0.00035258 | -0.00001900 | -5.11% | 0.00037012 | 0.00037625 | 0.00034887 | 2,871.00 |
| Jun 07 2024 | 0.00037158 | -0.00002500 | -6.30% | 0.00039463 | 0.00040244 | 0.00035442 | 4,423.00 |
| Jun 06 2024 | 0.00039688 | -0.00000300 | -0.75% | 0.00040100 | 0.00040317 | 0.00039452 | 1,742.00 |
| Jun 05 2024 | 0.00039956 | -0.00000500 | -1.24% | 0.00040504 | 0.00041364 | 0.00039720 | 3,123.00 |
| Jun 04 2024 | 0.00040473 | 0.00000300 | 0.75% | 0.00039951 | 0.00040758 | 0.00039951 | 3,673.00 |
| Jun 03 2024 | 0.00040191 | 0.00000200 | 0.50% | 0.00039826 | 0.00040554 | 0.00039499 | 5,122.00 |
| Jun 02 2024 | 0.00039960 | -0.00000700 | -1.72% | 0.00040634 | 0.00042385 | 0.00039569 | 5,887.00 |
| Jun 01 2024 | 0.00040634 | -0.00000700 | -1.70% | 0.00040894 | 0.00040894 | 0.00040085 | 3,647.00 |
| May 31 2024 | 0.00041291 | 0.00000009 | 0.02% | 0.00040725 | 0.00041664 | 0.00040179 | 4,504.00 |
| May 30 2024 | 0.00041282 | -0.00000800 | -1.90% | 0.00042078 | 0.00043681 | 0.00041000 | 7,620.00 |
| May 29 2024 | 0.00042078 | -0.00001200 | -2.77% | 0.00042876 | 0.00044212 | 0.00041800 | 3,005.00 |
| May 28 2024 | 0.00043278 | 0.00000600 | 1.41% | 0.00042575 | 0.00043290 | 0.00042020 | 4,520.00 |
| May 27 2024 | 0.00042633 | 0.00001200 | 2.90% | 0.00041415 | 0.00043072 | 0.00041200 | 1,972.00 |
| May 26 2024 | 0.00041415 | -0.00000200 | -0.48% | 0.00041610 | 0.00041686 | 0.00040751 | 958.00 |
| May 25 2024 | 0.00041664 | 0.00001000 | 2.46% | 0.00040747 | 0.00041964 | 0.00040747 | 2,153.00 |
| May 24 2024 | 0.00040630 | -0.00001200 | -2.87% | 0.00041615 | 0.00042336 | 0.00040500 | 2,673.00 |
| May 23 2024 | 0.00041832 | -0.00000800 | -1.87% | 0.00043135 | 0.00043135 | 0.00040672 | 4,689.00 |
| May 22 2024 | 0.00042669 | 0.00000600 | 1.42% | 0.00042381 | 0.00043290 | 0.00041411 | 4,444.00 |
| May 21 2024 | 0.00042112 | 0.00000800 | 1.94% | 0.00041001 | 0.00042900 | 0.00040019 | 4,338.00 |
| May 20 2024 | 0.00041292 | 0.00001500 | 3.77% | 0.00039779 | 0.00041539 | 0.00039176 | 3,792.00 |
| May 19 2024 | 0.00039779 | -0.00001700 | -4.10% | 0.00041081 | 0.00041817 | 0.00039261 | 2,442.00 |
| May 18 2024 | 0.00041460 | 0.00001300 | 3.23% | 0.00040205 | 0.00042000 | 0.00040202 | 2,726.00 |
| May 17 2024 | 0.00040205 | -0.00000700 | -1.71% | 0.00040998 | 0.00041415 | 0.00039932 | 2,947.00 |
| May 16 2024 | 0.00040856 | -0.00000700 | -1.69% | 0.00041519 | 0.00042272 | 0.00040490 | 4,210.00 |
| May 15 2024 | 0.00041519 | 0.00002100 | 5.32% | 0.00039706 | 0.00041847 | 0.00038468 | 5,086.00 |
| May 14 2024 | 0.00039441 | -0.00002500 | -5.96% | 0.00041401 | 0.00041961 | 0.00039441 | 3,621.00 |
| May 13 2024 | 0.00041937 | -0.00002200 | -4.98% | 0.00044265 | 0.00045224 | 0.00041392 | 4,743.00 |
| May 12 2024 | 0.00044142 | 0.00001500 | 3.51% | 0.00042682 | 0.00046551 | 0.00042050 | 4,136.00 |
| May 11 2024 | 0.00042682 | 0.00000300 | 0.71% | 0.00042688 | 0.00043769 | 0.00042682 | 1,421.00 |
| May 10 2024 | 0.00042432 | -0.00000800 | -1.85% | 0.00043100 | 0.00046157 | 0.00042432 | 9,328.00 |
| May 09 2024 | 0.00043200 | 0.00000300 | 0.70% | 0.00042900 | 0.00044500 | 0.00042027 | 2,348.00 |
| May 08 2024 | 0.00042900 | 0.00000064 | 0.15% | 0.00042816 | 0.00043263 | 0.00041603 | 5,380.00 |
| May 07 2024 | 0.00042836 | 0.00000300 | 0.71% | 0.00042507 | 0.00043940 | 0.00042028 | 5,476.00 |
| May 06 2024 | 0.00042515 | 0.00000900 | 2.16% | 0.00041440 | 0.00045999 | 0.00041440 | 17,853.00 |
| May 05 2024 | 0.00041630 | 0.00002400 | 6.12% | 0.00039228 | 0.00042141 | 0.00038832 | 4,406.00 |
| May 04 2024 | 0.00039228 | -0.00000500 | -1.26% | 0.00039959 | 0.00040195 | 0.00038954 | 3,086.00 |
| May 03 2024 | 0.00039727 | 0.00000100 | 0.25% | 0.00040200 | 0.00041175 | 0.00039482 | 13,029.00 |
| May 02 2024 | 0.00039607 | -0.00000700 | -1.74% | 0.00039779 | 0.00040560 | 0.00039343 | 5,298.00 |
| May 01 2024 | 0.00040338 | 0.00003100 | 8.32% | 0.00036952 | 0.00040338 | 0.00036627 | 6,930.00 |
| Apr 30 2024 | 0.00037238 | -0.00000300 | -0.80% | 0.00037453 | 0.00037520 | 0.00035685 | 9,710.00 |
| Apr 29 2024 | 0.00037492 | -0.00002600 | -6.48% | 0.00040197 | 0.00040197 | 0.00036796 | 5,652.00 |
| Apr 28 2024 | 0.00040116 | -0.00000900 | -2.19% | 0.00041039 | 0.00041185 | 0.00039842 | 3,608.00 |
| Apr 27 2024 | 0.00041039 | 0.00001400 | 3.53% | 0.00040079 | 0.00041174 | 0.00038942 | 4,534.00 |
| Apr 26 2024 | 0.00039660 | -0.00001400 | -3.41% | 0.00041058 | 0.00041401 | 0.00039502 | 4,649.00 |
| Apr 25 2024 | 0.00041059 | 0.00000300 | 0.74% | 0.00041113 | 0.00041800 | 0.00039635 | 3,519.00 |
| Apr 24 2024 | 0.00040754 | -0.00001000 | -2.40% | 0.00041752 | 0.00043991 | 0.00040753 | 9,429.00 |
| Apr 23 2024 | 0.00041706 | 0.00000800 | 1.95% | 0.00040951 | 0.00042470 | 0.00040504 | 4,257.00 |
| Apr 22 2024 | 0.00040951 | -0.00000200 | -0.49% | 0.00041167 | 0.00041719 | 0.00040865 | 4,747.00 |
| Apr 21 2024 | 0.00041167 | -0.00001500 | -3.52% | 0.00042649 | 0.00043008 | 0.00040230 | 8,226.00 |
| Apr 20 2024 | 0.00042649 | 0.00003000 | 7.57% | 0.00039942 | 0.00043100 | 0.00039064 | 10,531.00 |
| Apr 19 2024 | 0.00039647 | 0.00000300 | 0.76% | 0.00039004 | 0.00040080 | 0.00037291 | 14,426.00 |
| Apr 18 2024 | 0.00039349 | 0.00000800 | 2.08% | 0.00038470 | 0.00039409 | 0.00037073 | 7,101.00 |
| Apr 17 2024 | 0.00038512 | 0.00000600 | 1.58% | 0.00037664 | 0.00039440 | 0.00037016 | 6,406.00 |
| Apr 16 2024 | 0.00037949 | 0.00001000 | 2.71% | 0.00036902 | 0.00038303 | 0.00035900 | 5,088.00 |
| Apr 15 2024 | 0.00036902 | -0.00001500 | -3.91% | 0.00037915 | 0.00038758 | 0.00035785 | 21,722.00 |
| Apr 14 2024 | 0.00038377 | 0.00003400 | 9.72% | 0.00034996 | 0.00038377 | 0.00033508 | 20,897.00 |
| Apr 13 2024 | 0.00034996 | -0.00005500 | -13.58% | 0.00040216 | 0.00040617 | 0.00031500 | 27,902.00 |
| Apr 12 2024 | 0.00040487 | -0.00006400 | -13.66% | 0.00046904 | 0.00047925 | 0.00038400 | 18,596.00 |
| Apr 11 2024 | 0.00046852 | -0.00000200 | -0.43% | 0.00047032 | 0.00047641 | 0.00046346 | 5,642.00 |
| Apr 10 2024 | 0.00047020 | -0.00000400 | -0.84% | 0.00047971 | 0.00048160 | 0.00045954 | 8,646.00 |
| Apr 09 2024 | 0.00047448 | -0.00002000 | -4.05% | 0.00049414 | 0.00049899 | 0.00046500 | 11,233.00 |
| Apr 08 2024 | 0.00049414 | -0.00000086 | -0.17% | 0.00050025 | 0.00050025 | 0.00048000 | 7,349.00 |
| Apr 07 2024 | 0.00049500 | 0.00001100 | 2.27% | 0.00048545 | 0.00050325 | 0.00048376 | 4,028.00 |
| Apr 06 2024 | 0.00048395 | -0.00000400 | -0.82% | 0.00048768 | 0.00049833 | 0.00048376 | 2,694.00 |
| Apr 05 2024 | 0.00048768 | -0.00001700 | -3.37% | 0.00050918 | 0.00051748 | 0.00048383 | 7,523.00 |
| Apr 04 2024 | 0.00050507 | 0.00000600 | 1.20% | 0.00049949 | 0.00054237 | 0.00048611 | 14,315.00 |
| Apr 03 2024 | 0.00049949 | 0.00002000 | 4.17% | 0.00048403 | 0.00052977 | 0.00047000 | 14,364.00 |
| Apr 02 2024 | 0.00047958 | -0.00001500 | -3.03% | 0.00049487 | 0.00049489 | 0.00046550 | 16,905.00 |
| Apr 01 2024 | 0.00049489 | -0.00001900 | -3.70% | 0.00051448 | 0.00051897 | 0.00048786 | 17,643.00 |
| Mar 31 2024 | 0.00051376 | 0.00000043 | 0.08% | 0.00051495 | 0.00052416 | 0.00050635 | 10,064.00 |
| Mar 30 2024 | 0.00051333 | -0.00002000 | -3.75% | 0.00052934 | 0.00053719 | 0.00051238 | 11,836.00 |
| Mar 29 2024 | 0.00053318 | 0.00000300 | 0.57% | 0.00053031 | 0.00053826 | 0.00051525 | 13,878.00 |
| Mar 28 2024 | 0.00053031 | -0.00001500 | -2.75% | 0.00054449 | 0.00055986 | 0.00051930 | 28,775.00 |
| Mar 27 2024 | 0.00054563 | 0.00000700 | 1.30% | 0.00053816 | 0.00057703 | 0.00052199 | 26,380.00 |
| Mar 26 2024 | 0.00053816 | 0.00000700 | 1.32% | 0.00052964 | 0.00055933 | 0.00052552 | 17,526.00 |
| Mar 25 2024 | 0.00053100 | 0.00000800 | 1.53% | 0.00052279 | 0.00054106 | 0.00052230 | 18,459.00 |
| Mar 24 2024 | 0.00052338 | -0.00000600 | -1.13% | 0.00052733 | 0.00053694 | 0.00051880 | 8,188.00 |
| Mar 23 2024 | 0.00052905 | 0.00000600 | 1.15% | 0.00052352 | 0.00054110 | 0.00052052 | 10,153.00 |
