Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFTYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.001519 | 0.000077 | 5.34% | 0.001443 | 0.001521 | 0.001432 | 6,663,569.00 |
| May 14 2024 | 0.001441 | -0.000033 | -2.24% | 0.001473 | 0.001479 | 0.00143 | 6,852,294.00 |
| May 13 2024 | 0.001474 | -0.00002 | -1.34% | 0.001636 | 0.170064 | 0.001466 | 4,554,515.00 |
| May 12 2024 | 0.001494 | 0.00001 | 0.67% | 0.001486 | 0.001504 | 0.001481 | 6,213,165.00 |
| May 11 2024 | 0.001484 | -0.00003 | -1.98% | 0.001515 | 0.001526 | 0.001474 | 6,781,436.00 |
| May 10 2024 | 0.001513 | -0.000095 | -5.91% | 0.001606 | 0.001608 | 0.001498 | 6,480,494.00 |
| May 09 2024 | 0.001608 | -0.000027 | -1.65% | 0.001636 | 0.001656 | 0.001566 | 6,190,515.00 |
| May 08 2024 | 0.001635 | -0.000025 | -1.51% | 0.001657 | 0.001671 | 0.001617 | 6,047,629.00 |
| May 07 2024 | 0.00166 | -0.000273 | -14.12% | 0.001933 | 0.001933 | 0.001655 | 5,817,397.00 |
| May 06 2024 | 0.001933 | -0.000074 | -3.69% | 0.002392 | 0.185891 | 0.00192 | 3,151,270.00 |
| May 05 2024 | 0.002007 | -0.000019 | -0.94% | 0.002025 | 0.002061 | 0.001999 | 4,852,901.00 |
| May 04 2024 | 0.002026 | -0.000055 | -2.64% | 0.002078 | 0.002093 | 0.001997 | 5,033,697.00 |
| May 03 2024 | 0.002081 | 0.000108 | 5.45% | 0.001973 | 0.002094 | 0.001954 | 5,061,402.00 |
| May 02 2024 | 0.001973 | 0.000066 | 3.46% | 0.001905 | 0.002018 | 0.001853 | 5,391,521.00 |
| May 01 2024 | 0.001907 | -0.000057 | -2.90% | 0.001987 | 0.001993 | 0.001833 | 5,430,668.00 |
| Apr 30 2024 | 0.001964 | -0.000126 | -6.03% | 0.002086 | 0.002112 | 0.001921 | 5,373,408.00 |
| Apr 29 2024 | 0.00209 | -0.000033 | -1.55% | 0.002392 | 0.185261 | 0.002048 | 5,013,648.00 |
| Apr 28 2024 | 0.002123 | -0.000025 | -1.16% | 0.002115 | 0.002176 | 0.002111 | 4,669,548.00 |
| Apr 27 2024 | 0.002147 | 0.000083 | 4.02% | 0.002036 | 0.002148 | 0.002018 | 4,776,795.00 |
| Apr 26 2024 | 0.002065 | -0.000051 | -2.41% | 0.002082 | 0.002119 | 0.002017 | 4,963,785.00 |
| Apr 25 2024 | 0.002115 | 0.000015 | 0.71% | 0.002104 | 0.002137 | 0.002063 | 4,885,003.00 |
| Apr 24 2024 | 0.0021 | 0.000072 | 3.55% | 0.00203 | 0.002232 | 0.001995 | 5,141,335.00 |
| Apr 23 2024 | 0.002028 | -0.000021 | -1.03% | 0.002048 | 0.002059 | 0.001994 | 3,832,839.00 |
| Apr 22 2024 | 0.002049 | 0.00000300 | 0.15% | 0.002392 | 0.187534 | 0.002003 | 3,043,985.00 |
| Apr 21 2024 | 0.002046 | -0.00000200 | -0.10% | 0.002047 | 0.002104 | 0.002005 | 5,170,715.00 |
| Apr 20 2024 | 0.002049 | -0.000069 | -3.26% | 0.002108 | 0.002119 | 0.002016 | 5,551,472.00 |
| Apr 19 2024 | 0.002117 | 0.000124 | 6.20% | 0.00199 | 0.002253 | 0.001895 | 4,937,082.00 |
| Apr 18 2024 | 0.001994 | 0.000025 | 1.27% | 0.002003 | 0.002031 | 0.001909 | 5,015,142.00 |
| Apr 17 2024 | 0.001969 | -0.000129 | -6.15% | 0.002096 | 0.002152 | 0.001961 | 4,839,486.00 |
| Apr 16 2024 | 0.002098 | -0.000104 | -4.72% | 0.002199 | 0.002218 | 0.00198 | 4,322,827.00 |
| Apr 15 2024 | 0.002202 | -0.0002 | -8.32% | 0.002392 | 0.002728 | 0.0022 | 3,332,136.00 |
| Apr 14 2024 | 0.002403 | 0.000222 | 10.19% | 0.002196 | 0.00244 | 0.002134 | 1,960,748.00 |
| Apr 13 2024 | 0.00218 | -0.00022 | -9.17% | 0.002389 | 0.002416 | 0.002089 | 3,835,425.00 |
| Apr 12 2024 | 0.0024 | 0.000085 | 3.67% | 0.002312 | 0.002509 | 0.002312 | 4,319,892.00 |
| Apr 11 2024 | 0.002315 | -0.000022 | -0.94% | 0.002334 | 0.002387 | 0.002295 | 4,290,059.00 |
| Apr 10 2024 | 0.002336 | 0.000055 | 2.41% | 0.002279 | 0.002361 | 0.002229 | 4,932,860.00 |
| Apr 09 2024 | 0.002281 | -0.00012 | -5.00% | 0.002404 | 0.002421 | 0.002251 | 4,554,964.00 |
| Apr 08 2024 | 0.002401 | 0.000155 | 6.92% | 0.002333 | 0.198873 | 0.002199 | 3,654,268.00 |
| Apr 07 2024 | 0.002246 | 0.00006 | 2.75% | 0.002181 | 0.002254 | 0.002165 | 4,382,255.00 |
| Apr 06 2024 | 0.002186 | 0.000057 | 2.68% | 0.002121 | 0.002193 | 0.00212 | 4,778,968.00 |
| Apr 05 2024 | 0.002128 | 0.000032 | 1.53% | 0.002098 | 0.002164 | 0.002045 | 4,950,629.00 |
| Apr 04 2024 | 0.002096 | 0.00000600 | 0.29% | 0.002082 | 0.00212 | 0.002018 | 5,147,501.00 |
| Apr 03 2024 | 0.00209 | 0.000058 | 2.85% | 0.002071 | 0.002116 | 0.00199 | 4,830,799.00 |
| Apr 02 2024 | 0.002032 | -0.000182 | -8.22% | 0.002209 | 0.002243 | 0.002019 | 4,843,964.00 |
| Apr 01 2024 | 0.002214 | -0.000117 | -5.02% | 0.002333 | 0.203745 | 0.002156 | 2,647,876.00 |
| Mar 31 2024 | 0.002331 | 0.000297 | 14.58% | 0.002035 | 0.002375 | 0.002035 | 3,811,380.00 |
| Mar 30 2024 | 0.002035 | -0.00011 | -5.13% | 0.002107 | 0.002141 | 0.002024 | 4,332,496.00 |
| Mar 29 2024 | 0.002145 | -0.00003 | -1.38% | 0.002173 | 0.002197 | 0.002109 | 4,686,157.00 |
| Mar 28 2024 | 0.002174 | -0.000167 | -7.13% | 0.002345 | 0.002389 | 0.002172 | 6,208,579.00 |
| Mar 27 2024 | 0.002341 | -0.000026 | -1.10% | 0.002368 | 0.002412 | 0.002318 | 7,522,322.00 |
| Mar 26 2024 | 0.002367 | 0.000039 | 1.68% | 0.002329 | 0.002455 | 0.002307 | 7,147,388.00 |
| Mar 25 2024 | 0.002328 | 0.000116 | 5.24% | 0.00195 | 0.002406 | 0.001891 | 6,238,202.00 |
| Mar 24 2024 | 0.002212 | 0.000132 | 6.35% | 0.002075 | 0.002278 | 0.002043 | 5,052,810.00 |
| Mar 23 2024 | 0.00208 | -0.000077 | -3.57% | 0.002164 | 0.002236 | 0.00208 | 5,713,429.00 |
| Mar 22 2024 | 0.002156 | -0.00000900 | -0.42% | 0.002202 | 0.002285 | 0.002117 | 5,195,294.00 |
| Mar 21 2024 | 0.002165 | 0.00002 | 0.93% | 0.002139 | 0.002444 | 0.002136 | 4,403,116.00 |
| Mar 20 2024 | 0.002146 | 0.000051 | 2.44% | 0.002085 | 0.002194 | 0.001944 | 5,182,353.00 |
| Mar 19 2024 | 0.002094 | -0.000197 | -8.60% | 0.002287 | 0.002298 | 0.002057 | 3,920,174.00 |
| Mar 18 2024 | 0.002291 | -0.000107 | -4.46% | 0.00195 | 0.210434 | 0.001891 | 2,792,793.00 |
| Mar 17 2024 | 0.002398 | 0.00000500 | 0.21% | 0.002413 | 0.002419 | 0.002166 | 4,843,240.00 |
| Mar 16 2024 | 0.002394 | -0.000188 | -7.28% | 0.002585 | 0.002602 | 0.002333 | 3,884,909.00 |
| Mar 15 2024 | 0.002582 | -0.000099 | -3.69% | 0.00195 | 0.002677 | 0.001891 | 6,174,194.00 |
| Mar 14 2024 | 0.00268 | 0.000236 | 9.67% | 0.002441 | 0.002682 | 0.002364 | 5,278,795.00 |
| Mar 13 2024 | 0.002444 | 0.00006 | 2.52% | 0.002386 | 0.002513 | 0.00237 | 5,770,532.00 |
| Mar 12 2024 | 0.002384 | -0.000017 | -0.71% | 0.002403 | 0.002608 | 0.002267 | 5,885,886.00 |
| Mar 11 2024 | 0.002401 | 0.00007 | 3.00% | 0.00195 | 0.002552 | 0.001891 | 5,188,180.00 |
| Mar 10 2024 | 0.002331 | -0.000098 | -4.03% | 0.002464 | 0.0025 | 0.002261 | 4,570,416.00 |
| Mar 09 2024 | 0.002429 | 0.000249 | 11.41% | 0.002257 | 0.002513 | 0.002256 | 4,375,586.00 |
| Mar 08 2024 | 0.00218 | 0.00021 | 10.64% | 0.001976 | 0.00225 | 0.001841 | 5,227,891.00 |
| Mar 07 2024 | 0.00197 | 0.000026 | 1.34% | 0.00195 | 0.002008 | 0.001815 | 5,426,618.00 |
| Mar 06 2024 | 0.001945 | -0.000113 | -5.49% | 0.002029 | 0.00205 | 0.001836 | 5,517,992.00 |
| Mar 05 2024 | 0.002058 | 0.000024 | 1.18% | 0.002035 | 0.002364 | 0.001971 | 5,647,109.00 |
| Mar 04 2024 | 0.002034 | -0.000021 | -1.02% | 0.002606 | 0.002676 | 0.002006 | 4,323,521.00 |
| Mar 03 2024 | 0.002055 | 0.000207 | 11.21% | 0.001847 | 0.002086 | 0.001843 | 6,216,392.00 |
| Mar 02 2024 | 0.001848 | -0.000143 | -7.18% | 0.002025 | 0.002105 | 0.001837 | 6,768,408.00 |
| Mar 01 2024 | 0.001991 | -0.000391 | -16.41% | 0.002373 | 0.002403 | 0.001988 | 6,618,981.00 |
| Feb 29 2024 | 0.002382 | 0.000024 | 1.02% | 0.002377 | 0.002652 | 0.002213 | 4,592,012.00 |
| Feb 28 2024 | 0.002358 | 0.000057 | 2.48% | 0.002304 | 0.002518 | 0.002003 | 5,246,102.00 |
| Feb 27 2024 | 0.002301 | -0.000303 | -11.63% | 0.002606 | 0.002676 | 0.002282 | 4,953,979.00 |
| Feb 26 2024 | 0.002605 | 0.000207 | 8.65% | 0.001477 | 0.180542 | 0.001476 | 3,310,551.00 |
| Feb 25 2024 | 0.002397 | -0.000713 | -22.92% | 0.003113 | 0.003339 | 0.002243 | 4,847,832.00 |
| Feb 24 2024 | 0.00311 | 0.001648 | 112.71% | 0.001461 | 0.003229 | 0.001437 | 8,463,067.00 |
| Feb 23 2024 | 0.001462 | 0.000037 | 2.60% | 0.001425 | 0.001477 | 0.001408 | 6,724,471.00 |
| Feb 22 2024 | 0.001426 | -0.000033 | -2.26% | 0.001451 | 0.001468 | 0.001412 | 9,940,918.00 |
| Feb 21 2024 | 0.001459 | 0.000012 | 0.83% | 0.001445 | 0.001475 | 0.001415 | 8,644,095.00 |
| Feb 20 2024 | 0.001447 | 0.00000300 | 0.21% | 0.001444 | 0.001485 | 0.001418 | 9,736,105.00 |
| Feb 19 2024 | 0.001444 | -0.000022 | -1.50% | 0.001477 | 0.001514 | 0.001431 | 7,727,062.00 |
| Feb 18 2024 | 0.001465 | 0.000016 | 1.10% | 0.001449 | 0.001479 | 0.001437 | 10,974,912.00 |
| Feb 17 2024 | 0.00145 | -0.000012 | -0.82% | 0.001457 | 0.001472 | 0.001427 | 10,736,010.00 |
| Feb 16 2024 | 0.001461 | 0.000076 | 5.49% | 0.001385 | 0.00147 | 0.001372 | 10,154,061.00 |
