ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.13
      0.01%
      Bitcoin
      66,800.00
      0.24%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BFNX
      5. Onomy Protocol (Bitfinex:NOMUSD)

      6. Onomy Protocol (Bitfinex:NOMUSD) Historical

      NOMUSD Onomy Protocol

      0.10768
      0.00 (0.00%)
      20:37:41 - Realtime Data

      NOMUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.10768 0.00665 6.58% 0.108 0.108 0.10752 508.00
      Jun 15 2024 0.10103 0.00303 3.09% 0.10042 0.10103 0.10042 48.00
      Jun 14 2024 0.098 0.00 0.00% 0.098 0.098 0.098 0.00
      Jun 13 2024 0.098 -0.01947 -16.57% 0.10563 0.10564 0.098 739.00
      Jun 12 2024 0.11747 0.01025 9.56% 0.10597 0.11747 0.10589 345.00
      Jun 11 2024 0.10722 -0.00453 -4.05% 0.10866 0.10887 0.10639 124.00
      Jun 10 2024 0.11175 0.01375 14.03% 0.11426 0.11426 0.11175 353.00
      Jun 09 2024 0.098 0.00 0.00% 0.098 0.098 0.098 0.00
      Jun 08 2024 0.098 -1.01 -91.16% 0.11414 0.11414 0.098 141.00
      Jun 07 2024 1.11 0.00 0.00% 1.11 1.11 1.11 0.00
      Jun 06 2024 1.11 0.00 0.00% 1.11 1.11 1.11 0.00
      Jun 05 2024 1.11 0.970 696.51% 1.12 1.12 1.11 318.00
      Jun 04 2024 0.13917 -0.01256 -8.28% 0.13844 0.14003 0.13844 2,642.00
      Jun 03 2024 0.15173 0.02397 18.76% 0.150 0.15173 0.150 678.00
      Jun 02 2024 0.12776 0.01153 9.92% 0.099427 0.12867 0.099427 17,817.00
      Jun 01 2024 0.11623 0.00331 2.93% 0.11619 0.11623 0.11619 588.00
      May 31 2024 0.11292 -0.00206 -1.79% 0.11251 0.11292 0.1107 5,885.00
      May 30 2024 0.11498 0.00385 3.46% 0.11288 0.15014 0.11178 31,893.00
      May 29 2024 0.11113 0.00 0.00% 0.11113 0.11113 0.11113 0.00
      May 28 2024 0.11113 0.00343 3.18% 0.1126 0.11696 0.10884 8,056.00
      May 27 2024 0.1077 0.00097 0.91% 0.1073 0.1077 0.1073 273.00
      May 26 2024 0.10673 0.00 0.00% 0.10673 0.10673 0.10673 0.00
      May 25 2024 0.10673 -0.00605 -5.36% 0.11043 0.11916 0.10611 2,299.00
      May 24 2024 0.11278 -0.00084 -0.74% 0.11278 0.11278 0.11278 53.00
      May 23 2024 0.11362 0.080695 245.09% 0.1221 0.1221 0.11362 372.00
      May 22 2024 0.032925 -0.097235 -74.70% 0.12594 0.12595 0.032925 26,270.00
      May 21 2024 0.13016 0.00456 3.63% 0.12942 0.13773 0.12853 43,117.00
      May 20 2024 0.1256 -0.0013 -1.02% 0.12588 0.12625 0.1164 17,863.00
      May 19 2024 0.1269 0.00712 5.94% 0.129 0.129 0.1269 130.00
      May 18 2024 0.11978 0.00 0.00% 0.11978 0.11978 0.11978 0.00
      May 17 2024 0.11978 0.00 0.00% 0.11978 0.11978 0.11978 0.00
      May 16 2024 0.11978 0.00 0.00% 0.11978 0.11978 0.11978 0.00
      May 15 2024 0.11978 0.00 0.00% 0.11978 0.11978 0.11978 0.00
      May 14 2024 0.11978 -0.00565 -4.50% 0.12045 0.12045 0.11976 3,105.00
      May 13 2024 0.12543 -0.00089 -0.70% 0.12692 0.12745 0.12543 16,894.00
      May 12 2024 0.12632 -0.00257 -1.99% 0.12281 0.12632 0.12087 39,528.00
      May 11 2024 0.12889 -0.01799 -12.25% 0.13346 0.1357 0.12588 228,572.00
      May 10 2024 0.14688 0.00 0.00% 0.14688 0.14688 0.14688 0.00
      May 09 2024 0.14688 -0.01128 -7.13% 0.14731 0.14731 0.1432 16,421.00
      May 08 2024 0.15816 0.00 0.00% 0.15816 0.15816 0.15816 0.00
      May 07 2024 0.15816 -0.02424 -13.29% 0.17477 0.17477 0.15363 58,649.00
      May 06 2024 0.1824 -0.01368 -6.98% 0.18135 0.21959 0.18135 10,100.00
      May 05 2024 0.19608 0.00 0.00% 0.19608 0.19608 0.19608 0.00
      May 04 2024 0.19608 0.00095 0.49% 0.19605 0.20106 0.19585 3,716.00
      May 03 2024 0.19513 -0.0233 -10.67% 0.19181 0.20437 0.17608 46,294.00
      May 02 2024 0.21843 0.00 0.00% 0.21843 0.21843 0.21843 0.00
      May 01 2024 0.21843 0.0069 3.26% 0.21476 0.22051 0.20013 1,929.00
      Apr 30 2024 0.21153 -0.03525 -14.28% 0.24874 0.25331 0.20238 42,432.00
      Apr 29 2024 0.24678 -0.00216 -0.87% 0.25591 0.25729 0.2232 31,051.00
      Apr 28 2024 0.24894 0.00 0.00% 0.24894 0.24894 0.24894 0.00
      Apr 27 2024 0.24894 -0.00741 -2.89% 0.25833 0.25833 0.24221 4,952.00
      Apr 26 2024 0.25635 -0.01921 -6.97% 0.26923 0.29451 0.25593 19,301.00
      Apr 25 2024 0.27556 0.00756 2.82% 0.26912 0.28167 0.26108 8,257.00
      Apr 24 2024 0.268 -0.03409 -11.28% 0.30272 0.31292 0.26547 20,714.00
      Apr 23 2024 0.30209 -0.03857 -11.32% 0.33932 0.33932 0.30209 1,318.00
      Apr 22 2024 0.34066 0.00734 2.20% 0.33244 0.35756 0.33244 1,614.00
      Apr 21 2024 0.33332 -0.03013 -8.29% 0.35589 0.35857 0.33153 1,488.00
      Apr 20 2024 0.36345 0.03777 11.60% 0.31918 0.36345 0.31431 9,120.00
      Apr 19 2024 0.32568 0.0237 7.85% 0.30418 0.32568 0.30418 2,064.00
      Apr 18 2024 0.30198 -0.00847 -2.73% 0.30245 0.33802 0.29695 2,127.00
      Apr 17 2024 0.31045 0.05661 22.30% 0.25769 0.44014 0.25697 188,089.00
      Apr 16 2024 0.25384 0.00452 1.81% 0.24656 0.29577 0.23713 18,513.00
      Apr 15 2024 0.24932 -0.02829 -10.19% 0.27343 0.3301 0.24664 23,280.00
      Apr 14 2024 0.27761 0.02138 8.34% 0.2504 0.35443 0.24183 82,058.00
      Apr 13 2024 0.25623 -0.03205 -11.12% 0.28964 0.400 0.17919 81,617.00
      Apr 12 2024 0.28828 -0.04854 -14.41% 0.320 0.33142 0.28266 5,501.00
      Apr 11 2024 0.33682 -0.01718 -4.85% 0.36707 0.37147 0.3296 2,944.00
      Apr 10 2024 0.354 -0.02705 -7.10% 0.354 0.35747 0.34505 1,664.00
      Apr 09 2024 0.38105 -0.01908 -4.77% 0.38642 0.39677 0.3788 690.00
      Apr 08 2024 0.40013 0.02207 5.84% 0.37547 0.40013 0.37547 1,293.00
      Apr 07 2024 0.37806 0.00998 2.71% 0.37806 0.37806 0.37806 328.00
      Apr 06 2024 0.36808 -0.01305 -3.42% 0.36361 0.37164 0.36361 1,059.00
      Apr 05 2024 0.38113 -0.03408 -8.21% 0.38484 0.38484 0.38024 1,168.00
      Apr 04 2024 0.41521 0.03078 8.01% 0.40187 0.43776 0.37736 29,931.00
      Apr 03 2024 0.38443 0.01134 3.04% 0.37247 0.42636 0.034331 23,596.00
      Apr 02 2024 0.37309 -0.06821 -15.46% 0.44566 0.44566 0.3428 75,173.00
      Apr 01 2024 0.4413 -0.05654 -11.36% 0.49393 0.49412 0.4303 22,417.00
      Mar 31 2024 0.49784 0.0455 10.06% 0.45514 0.50649 0.42854 73,013.00
      Mar 30 2024 0.45234 0.00 0.00% 0.45234 0.45234 0.45234 0.00
      Mar 29 2024 0.45234 -0.02749 -5.73% 0.45081 0.4755 0.43829 13,140.00
      Mar 28 2024 0.47983 -0.0292 -5.74% 0.50916 0.53913 0.47532 22,727.00
      Mar 27 2024 0.50903 0.12615 32.95% 0.38716 0.51509 0.36134 32,898.00
      Mar 26 2024 0.38288 0.0275 7.74% 0.3639 0.44539 0.3313 43,302.00
      Mar 25 2024 0.35538 0.05499 18.31% 0.35467 0.36609 0.34105 5,228.00
      Mar 24 2024 0.30039 -0.01385 -4.41% 0.30371 0.31017 0.29511 4,944.00
      Mar 23 2024 0.31424 0.00101 0.32% 0.32642 0.32642 0.31424 458.00
      Mar 22 2024 0.31323 -0.08027 -20.40% 0.35072 0.36181 0.31082 9,120.00
      Mar 21 2024 0.3935 0.00 0.00% 0.3935 0.3935 0.3935 0.00
      Mar 20 2024 0.3935 0.03285 9.11% 0.33545 0.39351 0.31978 19,872.00
      Mar 19 2024 0.36065 -0.02561 -6.63% 0.35802 0.38177 0.30053 47,393.00

      Your Recent History

      BFNX
      NOMUSD
      Onomy Protocol
      BIT
      S27208
      Societe Generale Effekten
      Delayed Upgrade Clock