Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFTBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.004461 | 0.00000300 | 0.07% | 0.004447 | 0.004583 | 0.004361 | 415,954.00 |
| Jul 26 2024 | 0.004457 | 0.00014 | 3.24% | 0.004316 | 0.004501 | 0.0043 | 307,445.00 |
| Jul 25 2024 | 0.004317 | -0.000152 | -3.40% | 0.004471 | 0.004486 | 0.004111 | 440,599.00 |
| Jul 24 2024 | 0.004469 | -0.000578 | -11.45% | 0.005016 | 0.005042 | 0.004462 | 2,128,796.00 |
| Jul 23 2024 | 0.005047 | 0.000157 | 3.20% | 0.004888 | 0.005212 | 0.004867 | 565,859.00 |
| Jul 22 2024 | 0.00489 | 0.000171 | 3.61% | 0.00434 | 0.011912 | 0.004326 | 1,806,444,193.00 |
| Jul 21 2024 | 0.00472 | 0.00007 | 1.51% | 0.004643 | 0.004732 | 0.0046 | 83,288,039.00 |
| Jul 20 2024 | 0.00465 | 0.000056 | 1.22% | 0.004593 | 0.004708 | 0.004493 | 2,211,910.00 |
| Jul 19 2024 | 0.004594 | 0.000237 | 5.44% | 0.00434 | 0.004603 | 0.004326 | 2,302,017.00 |
| Jul 18 2024 | 0.004357 | 0.00032 | 7.94% | 0.004035 | 0.004397 | 0.004008 | 2,530,118.00 |
| Jul 17 2024 | 0.004037 | -0.00007 | -1.70% | 0.004106 | 0.004185 | 0.004021 | 2,541,418.00 |
| Jul 16 2024 | 0.004106 | -0.00000900 | -0.22% | 0.004116 | 0.004182 | 0.003946 | 2,355,496.00 |
| Jul 15 2024 | 0.004115 | 0.000172 | 4.38% | 0.003846 | 0.004152 | 0.00384 | 3,898,808.00 |
| Jul 14 2024 | 0.003943 | 0.000129 | 3.38% | 0.003846 | 0.003979 | 0.003832 | 2,436,691.00 |
| Jul 13 2024 | 0.003814 | -0.000289 | -7.04% | 0.004103 | 0.004205 | 0.003808 | 2,482,166.00 |
| Jul 12 2024 | 0.004102 | -0.00002 | -0.49% | 0.004089 | 0.004163 | 0.004037 | 2,488,118.00 |
| Jul 11 2024 | 0.004122 | -0.00000400 | -0.10% | 0.00415 | 0.004242 | 0.004076 | 2,514,408.00 |
| Jul 10 2024 | 0.004126 | 0.000073 | 1.80% | 0.004012 | 0.004212 | 0.003988 | 2,403,157.00 |
| Jul 09 2024 | 0.004053 | -0.000018 | -0.44% | 0.004071 | 0.004144 | 0.003986 | 2,496,005.00 |
| Jul 08 2024 | 0.00407 | 0.000036 | 0.89% | 0.004718 | 0.009943 | 0.003898 | 3,950,702.00 |
| Jul 07 2024 | 0.004034 | -0.000473 | -10.49% | 0.004501 | 0.004506 | 0.004026 | 2,302,130.00 |
| Jul 06 2024 | 0.004507 | 0.000273 | 6.44% | 0.004232 | 0.00451 | 0.004221 | 2,235,315.00 |
| Jul 05 2024 | 0.004235 | -0.000067 | -1.56% | 0.004265 | 0.004315 | 0.003653 | 2,496,618.00 |
| Jul 04 2024 | 0.004302 | -0.000245 | -5.39% | 0.004551 | 0.004563 | 0.004203 | 2,295,031.00 |
| Jul 03 2024 | 0.004547 | -0.00027 | -5.60% | 0.004819 | 0.004856 | 0.004544 | 2,139,993.00 |
| Jul 02 2024 | 0.004817 | -0.000202 | -4.02% | 0.005017 | 0.005028 | 0.004727 | 2,001,250.00 |
| Jul 01 2024 | 0.005019 | -0.000065 | -1.28% | 0.004718 | 0.011928 | 0.004561 | 3,438,386.00 |
| Jun 30 2024 | 0.005084 | 0.000195 | 3.99% | 0.004892 | 0.005107 | 0.004858 | 1,946,744.00 |
| Jun 29 2024 | 0.004889 | 0.000266 | 5.75% | 0.004623 | 0.004895 | 0.004593 | 2,161,432.00 |
| Jun 28 2024 | 0.004623 | -0.000163 | -3.41% | 0.004794 | 0.004815 | 0.004612 | 2,244,733.00 |
| Jun 27 2024 | 0.004786 | 0.000308 | 6.88% | 0.00448 | 0.004845 | 0.004473 | 2,242,392.00 |
| Jun 26 2024 | 0.004478 | -0.000104 | -2.27% | 0.004718 | 0.004733 | 0.004417 | 3,893,234.00 |
| Jun 25 2024 | 0.004582 | 0.000089 | 1.98% | 0.004497 | 0.00462 | 0.004478 | 2,194,661.00 |
| Jun 24 2024 | 0.004493 | -0.000225 | -4.77% | 0.004718 | 0.004733 | 0.004405 | 2,105,958.00 |
| Jun 23 2024 | 0.004718 | 0.00000100 | 0.02% | 0.004717 | 0.004829 | 0.004699 | 2,072,072.00 |
| Jun 22 2024 | 0.004717 | -0.000137 | -2.82% | 0.004857 | 0.004874 | 0.004705 | 2,168,047.00 |
| Jun 21 2024 | 0.004854 | -0.00024 | -4.71% | 0.005091 | 0.005129 | 0.004712 | 2,077,506.00 |
| Jun 20 2024 | 0.005094 | -0.000128 | -2.45% | 0.005222 | 0.005378 | 0.005069 | 1,871,316.00 |
| Jun 19 2024 | 0.005222 | 0.000039 | 0.75% | 0.005186 | 0.005304 | 0.005151 | 1,986,310.00 |
| Jun 18 2024 | 0.005183 | -0.000528 | -9.24% | 0.005727 | 0.005728 | 0.005015 | 1,874,457.00 |
| Jun 17 2024 | 0.005711 | -0.00008 | -1.38% | 0.007728 | 0.007738 | 0.005648 | 3,445,751.00 |
| Jun 16 2024 | 0.005792 | 0.000159 | 2.82% | 0.005629 | 0.005876 | 0.005418 | 1,847,842.00 |
| Jun 15 2024 | 0.005633 | -0.000352 | -5.88% | 0.005985 | 0.006008 | 0.005468 | 2,127,183.00 |
| Jun 14 2024 | 0.005985 | -0.000021 | -0.35% | 0.006012 | 0.006036 | 0.005831 | 1,060,638.00 |
| Jun 13 2024 | 0.006006 | -0.000331 | -5.22% | 0.00633 | 0.006335 | 0.005957 | 1,263,182.00 |
| Jun 12 2024 | 0.006337 | 0.000074 | 1.18% | 0.006265 | 0.006697 | 0.006176 | 1,407,290.00 |
| Jun 11 2024 | 0.006263 | -0.000447 | -6.66% | 0.006712 | 0.006717 | 0.006216 | 1,538,638.00 |
| Jun 10 2024 | 0.006709 | -0.000736 | -9.89% | 0.007728 | 0.007738 | 0.006682 | 3,231,761.00 |
| Jun 09 2024 | 0.007445 | -0.000288 | -3.72% | 0.007728 | 0.007738 | 0.007428 | 1,386,705.00 |
| Jun 08 2024 | 0.007734 | -0.000359 | -4.44% | 0.008053 | 0.008167 | 0.007696 | 1,286,547.00 |
| Jun 07 2024 | 0.008093 | -0.000677 | -7.72% | 0.008766 | 0.008898 | 0.008092 | 1,119,963.00 |
| Jun 06 2024 | 0.00877 | 0.000225 | 2.63% | 0.008505 | 0.00884 | 0.008494 | 1,191,026.00 |
| Jun 05 2024 | 0.008545 | -0.000034 | -0.40% | 0.008613 | 0.013022 | 0.008325 | 3,089,883.00 |
| Jun 04 2024 | 0.00858 | 0.000868 | 11.26% | 0.007683 | 0.008616 | 0.007635 | 648,431.00 |
| Jun 03 2024 | 0.007711 | -0.000151 | -1.92% | 0.007853 | 0.008087 | 0.007514 | 554,174.00 |
| Jun 02 2024 | 0.007862 | -0.000222 | -2.75% | 0.008084 | 0.00813 | 0.007767 | 9,517.00 |
| Jun 01 2024 | 0.008084 | -0.000308 | -3.67% | 0.008393 | 0.008395 | 0.008019 | 2,083,640.00 |
| May 31 2024 | 0.008392 | -0.000262 | -3.03% | 0.008613 | 0.008697 | 0.008301 | 1,215,032.00 |
| May 30 2024 | 0.008654 | -0.000684 | -7.33% | 0.009341 | 0.009365 | 0.008518 | 1,177,038.00 |
| May 29 2024 | 0.009338 | 0.001188 | 14.57% | 0.008141 | 0.00946 | 0.008071 | 1,231,077.00 |
| May 28 2024 | 0.00815 | 0.000284 | 3.61% | 0.007653 | 0.008207 | 0.00754 | 1,559,412.00 |
| May 27 2024 | 0.007866 | 0.000102 | 1.31% | 0.007842 | 0.007993 | 0.007707 | 3,054,982.00 |
| May 26 2024 | 0.007764 | -0.000292 | -3.62% | 0.008063 | 0.008166 | 0.007654 | 1,290,433.00 |
| May 25 2024 | 0.008057 | 0.000113 | 1.43% | 0.008077 | 0.008257 | 0.007937 | 1,225,388.00 |
| May 24 2024 | 0.007944 | 0.000164 | 2.11% | 0.007842 | 0.008119 | 0.007639 | 1,302,536.00 |
| May 23 2024 | 0.00778 | -0.000565 | -6.77% | 0.008334 | 0.008721 | 0.007461 | 1,215,189.00 |
| May 22 2024 | 0.008345 | 0.000229 | 2.83% | 0.008109 | 0.008404 | 0.008047 | 1,227,579.00 |
| May 21 2024 | 0.008115 | 0.000245 | 3.12% | 0.00796 | 0.008749 | 0.007785 | 1,233,113.00 |
| May 20 2024 | 0.00787 | 0.000076 | 0.98% | 0.00808 | 0.010472 | 0.007465 | 3,078,083.00 |
| May 19 2024 | 0.007794 | 0.000171 | 2.24% | 0.00762 | 0.007828 | 0.007421 | 1,393,026.00 |
| May 18 2024 | 0.007623 | -0.000038 | -0.50% | 0.007665 | 0.007963 | 0.007431 | 1,376,779.00 |
| May 17 2024 | 0.007661 | 0.00000800 | 0.10% | 0.00765 | 0.007736 | 0.007328 | 1,314,859.00 |
| May 16 2024 | 0.007652 | -0.000488 | -5.99% | 0.008138 | 0.008149 | 0.007503 | 1,306,172.00 |
| May 15 2024 | 0.008141 | 0.000098 | 1.22% | 0.00808 | 0.008164 | 0.007593 | 1,196,778.00 |
| May 14 2024 | 0.008042 | -0.000509 | -5.95% | 0.008546 | 0.008639 | 0.00798 | 1,233,073.00 |
| May 13 2024 | 0.008551 | -0.00015 | -1.72% | 0.00871 | 0.009959 | 0.008524 | 2,894,568.00 |
| May 12 2024 | 0.008701 | 0.00000200 | 0.02% | 0.00871 | 0.008761 | 0.008612 | 1,106,247.00 |
| May 11 2024 | 0.008699 | -0.000148 | -1.67% | 0.008858 | 0.008948 | 0.008598 | 1,087,337.00 |
| May 10 2024 | 0.008848 | -0.000378 | -4.10% | 0.009211 | 0.009261 | 0.008762 | 1,093,458.00 |
| May 09 2024 | 0.009226 | 0.00004 | 0.44% | 0.009193 | 0.009384 | 0.009041 | 1,139,440.00 |
| May 08 2024 | 0.009186 | 0.000071 | 0.78% | 0.009097 | 0.009244 | 0.008924 | 631,260.00 |
| May 07 2024 | 0.009115 | -0.000429 | -4.50% | 0.009543 | 0.009579 | 0.009085 | 674,972.00 |
| May 06 2024 | 0.009543 | -0.000052 | -0.54% | 0.009327 | 0.010886 | 0.009061 | 2,793,804.00 |
| May 05 2024 | 0.009595 | -0.000285 | -2.88% | 0.009878 | 0.009954 | 0.009592 | 1,050,987.00 |
| May 04 2024 | 0.00988 | 0.000223 | 2.31% | 0.009646 | 0.010197 | 0.009585 | 1,015,697.00 |
| May 03 2024 | 0.009658 | 0.000331 | 3.54% | 0.009327 | 0.009782 | 0.009061 | 1,107,142.00 |
| May 02 2024 | 0.009327 | 0.00024 | 2.64% | 0.009077 | 0.00962 | 0.008892 | 1,116,709.00 |
| May 01 2024 | 0.009087 | -0.000401 | -4.23% | 0.009455 | 0.009481 | 0.008764 | 1,135,305.00 |
| Apr 30 2024 | 0.009488 | -0.000608 | -6.02% | 0.010075 | 0.010266 | 0.009193 | 1,037,288.00 |
| Apr 29 2024 | 0.010096 | -0.000419 | -3.98% | 0.010226 | 0.010849 | 0.009597 | 3,060,960.00 |
| Apr 28 2024 | 0.010515 | -0.000287 | -2.66% | 0.010802 | 0.011008 | 0.010355 | 957,712.00 |
| Apr 27 2024 | 0.010802 | -0.000242 | -2.19% | 0.011055 | 0.011119 | 0.010744 | 958,640.00 |
