Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NRFBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.000094 | -0.00000600 | -6.00% | 0.0001 | 0.000101 | 0.000089 | 154,061,051.00 |
| Jun 23 2024 | 0.0001 | -0.00000600 | -5.66% | 0.000106 | 0.000106 | 0.000095 | 140,382,733.00 |
| Jun 22 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000108 | 0.000108 | 0.000104 | 134,061,368.00 |
| Jun 21 2024 | 0.000105 | 0.00 | 0.00% | 0.000105 | 0.000106 | 0.000104 | 127,957,971.00 |
| Jun 20 2024 | 0.000105 | -0.00000500 | -4.55% | 0.00011 | 0.00011 | 0.000104 | 124,287,558.00 |
| Jun 19 2024 | 0.00011 | -0.00000800 | -6.78% | 0.000118 | 0.000119 | 0.00011 | 121,969,801.00 |
| Jun 18 2024 | 0.000118 | -0.00001 | -7.81% | 0.000128 | 0.000128 | 0.000114 | 115,819,780.00 |
| Jun 17 2024 | 0.000128 | 0.00000400 | 3.23% | 0.000124 | 0.000129 | 0.000124 | 86,451,787.00 |
| Jun 16 2024 | 0.000124 | -0.00000500 | -3.88% | 0.000129 | 0.00013 | 0.00012 | 118,747,282.00 |
| Jun 15 2024 | 0.000129 | -0.00000200 | -1.53% | 0.000131 | 0.000133 | 0.000128 | 90,193,361.00 |
| Jun 14 2024 | 0.000131 | -0.000026 | -16.56% | 0.000157 | 0.000161 | 0.00013 | 137,185,666.00 |
| Jun 13 2024 | 0.000157 | 0.000011 | 7.53% | 0.000146 | 0.001085 | 0.00014 | 115,236,240.00 |
| Jun 12 2024 | 0.000146 | 0.00001 | 7.35% | 0.000136 | 0.000152 | 0.000135 | 93,643,434.00 |
| Jun 11 2024 | 0.000136 | -0.000015 | -9.93% | 0.000151 | 0.000156 | 0.000135 | 103,373,586.00 |
| Jun 10 2024 | 0.000151 | 0.00000800 | 5.59% | 0.000143 | 0.00016 | 0.000143 | 69,788,870.00 |
| Jun 09 2024 | 0.000143 | 0.00000500 | 3.62% | 0.000138 | 0.000144 | 0.000138 | 104,778,139.00 |
| Jun 08 2024 | 0.000138 | -0.00000800 | -5.48% | 0.000146 | 0.000146 | 0.000137 | 98,795,285.00 |
| Jun 07 2024 | 0.000146 | 0.00000700 | 5.04% | 0.000139 | 0.00015 | 0.000139 | 95,167,915.00 |
| Jun 06 2024 | 0.000139 | -0.00000100 | -0.71% | 0.00014 | 0.000191 | 0.000137 | 131,823,805.00 |
| Jun 05 2024 | 0.00014 | 0.00000300 | 2.19% | 0.000133 | 0.000145 | 0.000132 | 85,677,838.00 |
| Jun 04 2024 | 0.000137 | 0.00 | 0.00% | 0.000137 | 0.000141 | 0.00012 | 80,880,040.00 |
| Jun 03 2024 | 0.000137 | -0.00000400 | -2.84% | 0.000141 | 0.00019 | 0.00012 | 126,326,793.00 |
| Jun 02 2024 | 0.000141 | -0.00001 | -6.62% | 0.000151 | 0.0002 | 0.00013 | 93,585,189.00 |
| Jun 01 2024 | 0.000151 | -0.00001 | -6.21% | 0.000161 | 0.0002 | 0.00013 | 107,270,476.00 |
| May 31 2024 | 0.000161 | 0.000014 | 9.52% | 0.000147 | 0.0002 | 0.00013 | 116,879,194.00 |
| May 30 2024 | 0.000147 | -0.00000300 | -2.00% | 0.00015 | 0.0002 | 0.00013 | 97,966,579.00 |
| May 29 2024 | 0.00015 | 0.00001 | 7.14% | 0.000154 | 0.00019 | 0.00013 | 110,610,478.00 |
| May 28 2024 | 0.00014 | -0.00001 | -6.67% | 0.00015 | 0.0002 | 0.00009 | 107,267,326.00 |
| May 27 2024 | 0.00015 | -0.00000200 | -1.32% | 0.000152 | 0.000155 | 0.000149 | 71,702,828.00 |
| May 26 2024 | 0.000152 | 0.00000700 | 4.83% | 0.000145 | 0.00019 | 0.00012 | 97,424,243.00 |
| May 25 2024 | 0.000145 | 0.00000200 | 1.40% | 0.000143 | 0.00018 | 0.00012 | 114,447,201.00 |
| May 24 2024 | 0.000143 | -0.00000600 | -4.03% | 0.000149 | 0.00019 | 0.00009 | 136,591,845.00 |
| May 23 2024 | 0.000149 | 0.00000800 | 5.67% | 0.000141 | 0.000167 | 0.00014 | 103,338,544.00 |
| May 22 2024 | 0.000141 | -0.00000300 | -2.08% | 0.000144 | 0.00051 | 0.00014 | 100,152,672.00 |
| May 21 2024 | 0.000144 | 0.00000800 | 5.88% | 0.000136 | 0.00018 | 0.00013 | 113,016,041.00 |
| May 20 2024 | 0.000136 | -0.000012 | -8.11% | 0.000147 | 0.000151 | 0.000133 | 80,116,182.00 |
| May 19 2024 | 0.000148 | 0.000015 | 11.28% | 0.000128 | 0.00019 | 0.000126 | 133,657,435.00 |
| May 18 2024 | 0.000133 | 0.00000800 | 6.40% | 0.000125 | 0.00017 | 0.000123 | 105,446,747.00 |
| May 17 2024 | 0.000125 | -0.000012 | -8.76% | 0.000137 | 0.00038 | 0.00012 | 127,911,684.00 |
| May 16 2024 | 0.000137 | -0.000024 | -14.91% | 0.000161 | 0.000183 | 0.000134 | 193,826,973.00 |
| May 15 2024 | 0.000161 | 0.00001 | 6.62% | 0.000151 | 0.000171 | 0.000151 | 101,988,069.00 |
| May 14 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000154 | 0.000146 | 76,151,661.00 |
| May 13 2024 | 0.000151 | -0.00001 | -6.21% | 0.000166 | 0.00017 | 0.000148 | 56,235,034.00 |
| May 12 2024 | 0.000161 | 0.00000700 | 4.55% | 0.000154 | 0.000166 | 0.000154 | 52,449,052.00 |
| May 11 2024 | 0.000154 | 0.00000100 | 0.65% | 0.000154 | 0.000156 | 0.000146 | 43,594,618.00 |
| May 10 2024 | 0.000153 | 0.00000100 | 0.66% | 0.000152 | 0.000165 | 0.000152 | 52,200,764.00 |
| May 09 2024 | 0.000152 | -0.00000700 | -4.40% | 0.000159 | 0.00017 | 0.000142 | 80,513,006.00 |
| May 08 2024 | 0.000159 | 0.000011 | 7.43% | 0.000148 | 0.000171 | 0.000145 | 68,958,120.00 |
| May 07 2024 | 0.000148 | -0.000018 | -10.84% | 0.000166 | 0.000167 | 0.00014 | 71,289,071.00 |
| May 06 2024 | 0.000166 | -0.00000200 | -1.19% | 0.000169 | 0.000174 | 0.000162 | 32,790,540.00 |
| May 05 2024 | 0.000168 | 0.00002 | 13.51% | 0.000148 | 0.000186 | 0.000148 | 53,359,762.00 |
| May 04 2024 | 0.000148 | -0.00000200 | -1.33% | 0.00015 | 0.000158 | 0.00014 | 56,915,023.00 |
| May 03 2024 | 0.00015 | -0.00000100 | -0.66% | 0.000151 | 0.000156 | 0.000143 | 79,154,130.00 |
| May 02 2024 | 0.000151 | 0.00000300 | 2.03% | 0.000148 | 0.000156 | 0.000147 | 63,265,444.00 |
| May 01 2024 | 0.000148 | -0.00000100 | -0.67% | 0.00015 | 0.000151 | 0.000143 | 84,675,562.00 |
| Apr 30 2024 | 0.000149 | 0.00000100 | 0.68% | 0.000148 | 0.00015 | 0.000148 | 93,977,595.00 |
| Apr 29 2024 | 0.000148 | -0.00000200 | -1.33% | 0.000153 | 0.000155 | 0.000147 | 76,569,852.00 |
| Apr 28 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.000155 | 0.000148 | 68,170,011.00 |
| Apr 27 2024 | 0.00015 | -0.00000700 | -4.46% | 0.000157 | 0.000158 | 0.000147 | 88,615,262.00 |
| Apr 26 2024 | 0.000157 | 0.00000400 | 2.61% | 0.000153 | 0.000162 | 0.000153 | 84,852,763.00 |
| Apr 25 2024 | 0.000153 | 0.00 | 0.00% | 0.000153 | 0.000156 | 0.000149 | 93,506,419.00 |
| Apr 24 2024 | 0.000153 | -0.00000900 | -5.56% | 0.000162 | 0.000168 | 0.00015 | 73,868,410.00 |
| Apr 23 2024 | 0.000162 | -0.00000200 | -1.22% | 0.000164 | 0.000168 | 0.000147 | 94,024,169.00 |
| Apr 22 2024 | 0.000164 | 0.00000400 | 2.50% | 0.00016 | 0.000166 | 0.000159 | 63,180,490.00 |
| Apr 21 2024 | 0.00016 | 0.00 | 0.00% | 0.000161 | 0.000166 | 0.000154 | 85,092,800.00 |
| Apr 20 2024 | 0.00016 | -0.00000100 | -0.62% | 0.000161 | 0.000164 | 0.000157 | 86,212,432.00 |
| Apr 19 2024 | 0.000161 | 0.00000600 | 3.87% | 0.000155 | 0.000178 | 0.000153 | 86,099,594.00 |
| Apr 18 2024 | 0.000155 | -0.00000300 | -1.90% | 0.000158 | 0.00017 | 0.000149 | 77,782,161.00 |
| Apr 17 2024 | 0.000158 | 0.00000500 | 3.27% | 0.000153 | 0.000189 | 0.000153 | 106,717,500.00 |
| Apr 16 2024 | 0.000153 | -0.00000100 | -0.65% | 0.000154 | 0.00016 | 0.000146 | 99,256,995.00 |
| Apr 15 2024 | 0.000154 | 0.00000400 | 2.67% | 0.00015 | 0.00016 | 0.000148 | 60,594,962.00 |
| Apr 14 2024 | 0.00015 | 0.00000900 | 6.38% | 0.000141 | 0.00016 | 0.00014 | 70,567,544.00 |
| Apr 13 2024 | 0.000141 | -0.000013 | -8.44% | 0.000154 | 0.000158 | 0.000133 | 95,899,849.00 |
| Apr 12 2024 | 0.000154 | -0.00001 | -6.10% | 0.000164 | 0.000179 | 0.000147 | 89,670,493.00 |
| Apr 11 2024 | 0.000164 | -0.000023 | -12.30% | 0.000186 | 0.000186 | 0.000159 | 85,027,546.00 |
| Apr 10 2024 | 0.000187 | 0.000014 | 8.09% | 0.000173 | 0.000189 | 0.000173 | 67,341,610.00 |
| Apr 09 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.00019 | 0.000173 | 65,011,401.00 |
| Apr 08 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000172 | 0.000183 | 0.000163 | 77,804,255.00 |
| Apr 07 2024 | 0.000173 | 0.00000900 | 5.49% | 0.000164 | 0.000176 | 0.000163 | 98,283,234.00 |
| Apr 06 2024 | 0.000164 | -0.00000300 | -1.80% | 0.000167 | 0.000183 | 0.000163 | 105,060,475.00 |
| Apr 05 2024 | 0.000167 | 0.000016 | 10.60% | 0.000151 | 0.00017 | 0.000151 | 130,605,602.00 |
| Apr 04 2024 | 0.000151 | 0.00000900 | 6.34% | 0.000142 | 0.000178 | 0.000142 | 129,804,270.00 |
| Apr 03 2024 | 0.000142 | -0.00001 | -6.58% | 0.000152 | 0.000159 | 0.000141 | 130,281,886.00 |
| Apr 02 2024 | 0.000152 | -0.00000400 | -2.56% | 0.000156 | 0.00016 | 0.000146 | 104,552,040.00 |
| Apr 01 2024 | 0.000156 | -0.00000400 | -2.50% | 0.00016 | 0.00018 | 0.000148 | 98,672,491.00 |
| Mar 31 2024 | 0.00016 | -0.00000200 | -1.23% | 0.000162 | 0.000164 | 0.000154 | 101,676,468.00 |
| Mar 30 2024 | 0.000162 | -0.00000600 | -3.57% | 0.000168 | 0.00019 | 0.000151 | 113,528,926.00 |
| Mar 29 2024 | 0.000168 | 0.00000600 | 3.70% | 0.000162 | 0.000176 | 0.00015 | 144,657,027.00 |
| Mar 28 2024 | 0.000162 | -0.00001 | -5.81% | 0.000172 | 0.00018 | 0.000151 | 166,386,270.00 |
| Mar 27 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000177 | 0.000211 | 0.000149 | 206,968,942.00 |
