Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000095 | 0.00000091 | 1,509,040.00 |
| Jun 03 2024 | 0.00000095 | 0.00000002 | 2.15% | 0.00000093 | 0.00000095 | 0.00000092 | 2,847,080.00 |
| Jun 02 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000092 | 0.00000093 | 0.00000092 | 2,886,639.00 |
| Jun 01 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000092 | 0.00000094 | 0.00000092 | 2,853,613.00 |
| May 31 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000095 | 0.00000092 | 2,782,616.00 |
| May 30 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000094 | 0.00000096 | 0.00000092 | 2,822,976.00 |
| May 29 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000092 | 0.00000095 | 0.00000091 | 2,808,063.00 |
| May 28 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000094 | 0.00000090 | 2,788,263.00 |
| May 27 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000093 | 0.00000089 | 4,958,228.00 |
| May 26 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000093 | 0.00000094 | 0.00000090 | 2,952,669.00 |
| May 25 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000094 | 0.00000092 | 2,858,594.00 |
| May 24 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000105 | 0.00000092 | 2,976,347.00 |
| May 23 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000098 | 0.00000091 | 2,904,137.00 |
| May 22 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000095 | 0.00000098 | 0.00000094 | 2,731,753.00 |
| May 21 2024 | 0.00000095 | -0.00000003 | -3.06% | 0.00000098 | 0.00000102 | 0.00000093 | 2,710,995.00 |
| May 20 2024 | 0.00000098 | -0.00000019 | -16.24% | 0.00000117 | 0.00000118 | 0.00000097 | 5,031,766.00 |
| May 19 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000115 | 0.00000117 | 0.00000115 | 2,945,679.00 |
| May 18 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000118 | 0.00000113 | 2,784,560.00 |
| May 17 2024 | 0.00000116 | -0.00000009 | -7.20% | 0.00000125 | 0.00000125 | 0.00000113 | 2,345,785.00 |
| May 16 2024 | 0.00000125 | 0.00000005 | 4.17% | 0.00000120 | 0.00000126 | 0.00000119 | 2,481,512.00 |
| May 15 2024 | 0.00000120 | -0.00000005 | -4.00% | 0.00000125 | 0.00000126 | 0.00000119 | 2,688,654.00 |
| May 14 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000123 | 0.00000129 | 0.00000123 | 2,772,133.00 |
| May 13 2024 | 0.00000123 | -0.00000003 | -2.38% | 0.00000112 | 0.00000128 | 0.00000109 | 4,728,236.00 |
| May 12 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000129 | 0.00000126 | 2,643,475.00 |
| May 11 2024 | 0.00000129 | 0.00 | 0.00% | 0.00000129 | 0.00000131 | 0.00000127 | 2,710,597.00 |
| May 10 2024 | 0.00000129 | 0.00000007 | 5.74% | 0.00000122 | 0.00000130 | 0.00000120 | 2,733,697.00 |
| May 09 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000124 | 0.00000124 | 0.00000120 | 2,687,209.00 |
| May 08 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000123 | 0.00000125 | 0.00000120 | 2,889,538.00 |
| May 07 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000120 | 0.00000123 | 0.00000118 | 2,797,152.00 |
| May 06 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000122 | 0.00000115 | 4,336,827.00 |
| May 05 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000118 | 0.00000120 | 0.00000116 | 2,759,011.00 |
| May 04 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000118 | 0.00000119 | 0.00000116 | 2,666,244.00 |
| May 03 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000122 | 0.00000117 | 2,735,639.00 |
| May 02 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000122 | 0.00000117 | 2,877,538.00 |
| May 01 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000123 | 0.00000116 | 2,896,601.00 |
| Apr 30 2024 | 0.00000117 | 0.00000004 | 3.54% | 0.00000113 | 0.00000121 | 0.00000112 | 2,717,034.00 |
| Apr 29 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000112 | 0.00000120 | 0.00000109 | 5,529,983.00 |
| Apr 28 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000114 | 0.00000110 | 2,730,692.00 |
| Apr 27 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000116 | 0.00000118 | 0.00000110 | 2,212,901.00 |
| Apr 26 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000118 | 0.00000114 | 2,621,448.00 |
| Apr 25 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000123 | 0.00000117 | 2,899,638.00 |
| Apr 24 2024 | 0.00000120 | 0.00000003 | 2.56% | 0.00000117 | 0.00000121 | 0.00000113 | 2,263,566.00 |
| Apr 23 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000119 | 0.00000121 | 0.00000114 | 2,658,714.00 |
| Apr 22 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000112 | 0.00000121 | 0.00000109 | 4,781,768.00 |
| Apr 21 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000121 | 0.00000122 | 0.00000119 | 2,108,109.00 |
| Apr 20 2024 | 0.00000121 | -0.00000006 | -4.72% | 0.00000127 | 0.00000128 | 0.00000120 | 2,479,474.00 |
| Apr 19 2024 | 0.00000127 | 0.00000006 | 4.96% | 0.00000122 | 0.00000130 | 0.00000119 | 2,462,742.00 |
| Apr 18 2024 | 0.00000121 | -0.00000004 | -3.20% | 0.00000125 | 0.00000127 | 0.00000121 | 2,516,449.00 |
| Apr 17 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000133 | 0.00000135 | 0.00000124 | 2,464,705.00 |
| Apr 16 2024 | 0.00000133 | 0.00000010 | 8.13% | 0.00000124 | 0.00000166 | 0.00000122 | 2,312,456.00 |
| Apr 15 2024 | 0.00000123 | 0.00000002 | 1.65% | 0.00000121 | 0.00000130 | 0.00000116 | 4,457,670.00 |
| Apr 14 2024 | 0.00000121 | -0.00000006 | -4.72% | 0.00000127 | 0.00000131 | 0.00000120 | 2,255,146.00 |
| Apr 13 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000124 | 0.00000138 | 0.00000120 | 1,600,186.00 |
| Apr 12 2024 | 0.00000125 | 0.00000010 | 8.70% | 0.00000115 | 0.00000127 | 0.00000113 | 1,241,524.00 |
| Apr 11 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000116 | 0.00000113 | 1,367,334.00 |
| Apr 10 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000115 | 0.00000121 | 0.00000114 | 2,057,432.00 |
| Apr 09 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000119 | 0.00000110 | 1,894,036.00 |
| Apr 08 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000119 | 0.00000123 | 0.00000114 | 4,385,167.00 |
| Apr 07 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000122 | 0.00000118 | 2,413,895.00 |
| Apr 06 2024 | 0.00000121 | -0.00000010 | -7.63% | 0.00000131 | 0.00000131 | 0.00000120 | 1,696,256.00 |
| Apr 05 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000134 | 0.00000138 | 0.00000129 | 1,576,283.00 |
| Apr 04 2024 | 0.00000134 | 0.00000018 | 15.52% | 0.00000116 | 0.00000140 | 0.00000116 | 1,383,793.00 |
| Apr 03 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000114 | 1,216,552.00 |
| Apr 02 2024 | 0.00000117 | 0.00000005 | 4.46% | 0.00000112 | 0.00000125 | 0.00000112 | 1,606,054.00 |
| Apr 01 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000115 | 0.00000109 | 4,201,319.00 |
| Mar 31 2024 | 0.00000109 | -0.00000008 | -6.84% | 0.00000117 | 0.00000118 | 0.00000108 | 1,440,837.00 |
| Mar 30 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000122 | 0.00000124 | 0.00000115 | 2,181,031.00 |
| Mar 29 2024 | 0.00000122 | 0.00000009 | 7.96% | 0.00000113 | 0.00000125 | 0.00000111 | 1,863,794.00 |
| Mar 28 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000119 | 0.00000107 | 3,099,063.00 |
| Mar 27 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000113 | 0.00000121 | 0.00000109 | 3,327,304.00 |
| Mar 26 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000116 | 0.00000112 | 3,272,277.00 |
| Mar 25 2024 | 0.00000114 | -0.00000021 | -15.56% | 0.00000134 | 0.00000136 | 0.00000111 | 6,032,161.00 |
| Mar 24 2024 | 0.00000135 | 0.00000012 | 9.76% | 0.00000123 | 0.00000147 | 0.00000117 | 3,778,490.00 |
| Mar 23 2024 | 0.00000123 | -0.00000012 | -8.89% | 0.00000127 | 0.00000128 | 0.00000120 | 3,857,689.00 |
| Mar 22 2024 | 0.00000135 | 0.00000023 | 20.54% | 0.00000112 | 0.00000138 | 0.00000109 | 3,406,215.00 |
| Mar 21 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000115 | 0.00000124 | 0.00000110 | 3,957,128.00 |
| Mar 20 2024 | 0.00000116 | -0.00000015 | -11.45% | 0.00000130 | 0.00000138 | 0.00000116 | 3,403,472.00 |
| Mar 19 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000126 | 0.00000131 | 0.00000120 | 3,594,598.00 |
| Mar 18 2024 | 0.00000126 | 0.00000005 | 4.13% | 0.00000121 | 0.00000129 | 0.00000121 | 4,459,653.00 |
| Mar 17 2024 | 0.00000121 | -0.00000015 | -11.03% | 0.00000136 | 0.00000140 | 0.00000120 | 3,156,154.00 |
| Mar 16 2024 | 0.00000136 | 0.00000010 | 7.94% | 0.00000126 | 0.00000139 | 0.00000124 | 3,267,075.00 |
| Mar 15 2024 | 0.00000126 | 0.00 | 0.00% | 0.00000125 | 0.00000133 | 0.00000122 | 5,529,539.00 |
| Mar 14 2024 | 0.00000126 | 0.00000008 | 6.78% | 0.00000118 | 0.00000130 | 0.00000117 | 3,467,690.00 |
| Mar 13 2024 | 0.00000118 | 0.00000003 | 2.61% | 0.00000115 | 0.00000119 | 0.00000110 | 3,521,219.00 |
| Mar 12 2024 | 0.00000115 | 0.00000008 | 7.48% | 0.00000107 | 0.00000119 | 0.00000107 | 3,672,228.00 |
| Mar 11 2024 | 0.00000107 | -0.00000009 | -7.76% | 0.00000115 | 0.00000117 | 0.00000104 | 5,629,708.00 |
| Mar 10 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000118 | 0.00000109 | 3,796,415.00 |
| Mar 09 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000112 | 0.00000119 | 0.00000110 | 3,711,441.00 |
| Mar 08 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000111 | 0.00000113 | 0.00000107 | 3,722,030.00 |
| Mar 07 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000113 | 0.00000117 | 0.00000109 | 3,888,637.00 |
