Register for streaming realtime charts, analysis tools, and prices.
1NEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 40.075 | 0.00 | 0.00% | 40.075 | 40.075 | 40.075 | 0.00 |
| May 23 2024 | 40.075 | 0.00 | 0.00% | 40.075 | 40.075 | 40.075 | 0.00 |
| May 22 2024 | 40.075 | -0.63 | -1.54% | 40.075 | 40.075 | 40.075 | 86 |
| May 21 2024 | 40.70 | 0.00 | 0.00% | 40.70 | 40.70 | 40.70 | 0.00 |
| May 20 2024 | 40.70 | 1.03 | 2.58% | 40.70 | 40.70 | 40.70 | 100 |
| May 17 2024 | 39.675 | -0.15 | -0.36% | 39.675 | 39.675 | 39.675 | 50 |
| May 16 2024 | 39.82 | 0.00 | 0.00% | 39.82 | 39.82 | 39.82 | 0.00 |
| May 15 2024 | 39.82 | 0.00 | 0.00% | 39.82 | 39.82 | 39.82 | 0.00 |
| May 14 2024 | 39.82 | 0.41 | 1.03% | 39.415 | 39.82 | 39.415 | 27 |
| May 13 2024 | 39.415 | 0.30 | 0.75% | 39.20 | 39.415 | 39.20 | 340 |
| May 10 2024 | 39.12 | 0.00 | 0.00% | 39.12 | 39.12 | 39.12 | 0.00 |
| May 09 2024 | 39.12 | 0.37 | 0.95% | 39.12 | 39.12 | 39.12 | 129 |
| May 08 2024 | 38.75 | 0.40 | 1.03% | 38.75 | 38.75 | 38.75 | 54 |
| May 07 2024 | 38.355 | -0.04 | -0.10% | 38.355 | 38.355 | 38.355 | 300 |
| May 06 2024 | 38.395 | 0.43 | 1.12% | 38.18 | 38.395 | 38.18 | 104 |
| May 03 2024 | 37.97 | 0.00 | 0.00% | 37.97 | 37.97 | 37.97 | 0.00 |
| May 02 2024 | 37.97 | -1.35 | -3.42% | 37.97 | 37.97 | 37.97 | 14 |
| Apr 30 2024 | 39.315 | -0.52 | -1.31% | 38.49 | 39.315 | 38.35 | 903 |
| Apr 29 2024 | 39.835 | -0.32 | -0.80% | 39.88 | 39.88 | 39.82 | 116 |
| Apr 26 2024 | 40.155 | 1.33 | 3.43% | 40.215 | 40.50 | 40.12 | 763 |
| Apr 25 2024 | 38.825 | 3.66 | 10.39% | 38.07 | 38.825 | 38.07 | 180 |
| Apr 24 2024 | 35.17 | -0.59 | -1.65% | 35.115 | 35.17 | 35.02 | 146 |
| Apr 23 2024 | 35.76 | 0.00 | 0.00% | 35.76 | 35.76 | 35.76 | 0.00 |
| Apr 22 2024 | 35.76 | -0.25 | -0.68% | 35.795 | 35.795 | 35.76 | 350 |
| Apr 19 2024 | 36.005 | 0.00 | 0.00% | 36.005 | 36.005 | 36.005 | 0.00 |
| Apr 18 2024 | 36.005 | -0.01 | -0.01% | 36.38 | 36.53 | 36.005 | 353 |
| Apr 17 2024 | 36.01 | 0.18 | 0.52% | 36.01 | 36.01 | 36.01 | 50 |
| Apr 16 2024 | 35.825 | -0.61 | -1.66% | 35.825 | 35.825 | 35.825 | 460 |
| Apr 15 2024 | 36.43 | -0.98 | -2.62% | 36.795 | 36.795 | 36.43 | 60 |
| Apr 12 2024 | 37.41 | 1.19 | 3.27% | 37.415 | 37.415 | 37.41 | 143 |
| Apr 11 2024 | 36.225 | 0.27 | 0.76% | 36.615 | 36.615 | 36.225 | 86 |
| Apr 10 2024 | 35.95 | -1.15 | -3.10% | 35.95 | 35.95 | 35.95 | 105 |
| Apr 09 2024 | 37.10 | 0.60 | 1.64% | 36.86 | 37.135 | 36.69 | 530 |
| Apr 08 2024 | 36.50 | 0.61 | 1.70% | 36.98 | 37.31 | 36.50 | 910 |
| Apr 05 2024 | 35.89 | 1.44 | 4.18% | 35.14 | 35.89 | 35.01 | 844 |
| Apr 04 2024 | 34.45 | 0.11 | 0.31% | 34.45 | 34.45 | 34.45 | 15 |
| Apr 03 2024 | 34.345 | 0.00 | 0.00% | 34.345 | 34.345 | 34.345 | 0.00 |
| Apr 02 2024 | 34.345 | 1.33 | 4.01% | 35.45 | 35.45 | 34.345 | 293 |
| Mar 28 2024 | 33.02 | 1.40 | 4.43% | 33.20 | 33.24 | 32.84 | 781 |
| Mar 27 2024 | 31.62 | 0.00 | 0.00% | 31.62 | 31.62 | 31.62 | 0.00 |
| Mar 26 2024 | 31.62 | 0.00 | 0.00% | 31.62 | 31.62 | 31.62 | 0.00 |
| Mar 25 2024 | 31.62 | -0.54 | -1.68% | 31.64 | 31.64 | 31.30 | 197 |
| Mar 22 2024 | 32.16 | 0.00 | 0.00% | 32.16 | 32.16 | 32.16 | 0.00 |
| Mar 21 2024 | 32.16 | 1.16 | 3.74% | 32.26 | 32.26 | 32.14 | 444 |
| Mar 20 2024 | 31.00 | -0.78 | -2.45% | 31.00 | 31.00 | 31.00 | 54 |
| Mar 19 2024 | 31.78 | 0.76 | 2.45% | 31.78 | 31.78 | 31.78 | 2 |
| Mar 18 2024 | 31.02 | 0.00 | 0.00% | 31.02 | 31.02 | 31.02 | 0.00 |
| Mar 15 2024 | 31.02 | -0.24 | -0.77% | 31.02 | 31.02 | 31.02 | 103 |
| Mar 14 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
| Mar 13 2024 | 31.26 | -0.10 | -0.32% | 31.18 | 31.28 | 31.18 | 278 |
| Mar 12 2024 | 31.36 | 0.34 | 1.10% | 32.14 | 32.14 | 31.36 | 223 |
| Mar 11 2024 | 31.02 | -0.28 | -0.89% | 31.02 | 31.02 | 31.02 | 25 |
| Mar 08 2024 | 31.30 | -0.10 | -0.32% | 31.30 | 31.30 | 31.30 | 200 |
| Mar 07 2024 | 31.40 | 0.00 | 0.00% | 31.40 | 31.40 | 31.40 | 31 |
| Mar 06 2024 | 31.40 | 0.16 | 0.51% | 30.92 | 31.40 | 30.92 | 105 |
| Mar 05 2024 | 31.24 | 1.94 | 6.62% | 30.86 | 31.24 | 30.86 | 95 |
| Mar 04 2024 | 29.30 | 0.66 | 2.30% | 29.50 | 29.60 | 29.30 | 1,041 |
| Mar 01 2024 | 28.64 | -0.02 | -0.07% | 28.64 | 28.64 | 28.64 | 25 |
| Feb 29 2024 | 28.66 | 0.80 | 2.87% | 28.66 | 28.66 | 28.66 | 30 |
| Feb 28 2024 | 27.86 | 0.00 | 0.00% | 27.86 | 27.86 | 27.86 | 0.00 |
| Feb 27 2024 | 27.86 | -0.62 | -2.18% | 27.86 | 27.88 | 27.86 | 90 |
