Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.NMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 29.38 | 1.04 | 3.65% | 29.86 | 29.86 | 28.88 | 0.00 |
| May 27 2024 | 28.35 | -0.050 | -0.18% | 28.33 | 28.35 | 28.29 | 0.00 |
| May 26 2024 | 28.40 | 0.320 | 1.16% | 28.75 | 28.75 | 28.36 | 0.00 |
| May 25 2024 | 28.07 | -0.100 | -0.35% | 28.08 | 28.08 | 28.00 | 0.00 |
| May 24 2024 | 28.17 | 1.04 | 3.82% | 28.18 | 28.18 | 28.15 | 0.00 |
| May 23 2024 | 27.13 | -3.27 | -10.76% | 29.63 | 29.67 | 27.13 | 0.00 |
| May 22 2024 | 30.40 | 0.490 | 1.64% | 29.69 | 30.43 | 29.63 | 0.00 |
| May 21 2024 | 29.91 | 2.26 | 8.18% | 29.37 | 30.00 | 29.06 | 0.00 |
| May 20 2024 | 27.65 | 0.00 | 0.00% | 27.65 | 27.65 | 27.65 | 0.00 |
| May 19 2024 | 27.65 | 0.760 | 2.81% | 27.69 | 27.69 | 27.65 | 0.00 |
| May 18 2024 | 26.90 | -0.080 | -0.31% | 26.99 | 26.99 | 26.89 | 0.00 |
| May 17 2024 | 26.98 | -0.890 | -3.19% | 26.96 | 27.09 | 26.96 | 0.00 |
| May 16 2024 | 27.87 | 1.83 | 7.04% | 27.82 | 27.88 | 27.82 | 0.00 |
| May 15 2024 | 26.04 | -0.120 | -0.45% | 24.42 | 26.04 | 24.42 | 0.00 |
| May 14 2024 | 26.15 | -0.900 | -3.34% | 26.16 | 26.17 | 26.15 | 0.00 |
| May 13 2024 | 27.06 | 1.00 | 3.84% | 27.06 | 27.06 | 27.04 | 0.00 |
| May 12 2024 | 26.06 | 0.040 | 0.13% | 26.09 | 26.09 | 26.06 | 0.00 |
| May 11 2024 | 26.02 | -1.08 | -3.97% | 26.00 | 26.02 | 26.00 | 0.00 |
| May 10 2024 | 27.10 | 0.850 | 3.23% | 27.09 | 27.12 | 27.09 | 0.00 |
| May 09 2024 | 26.25 | -1.20 | -4.37% | 26.25 | 26.25 | 26.25 | 0.00 |
| May 08 2024 | 27.45 | 0.00 | 0.00% | 27.45 | 27.45 | 27.45 | 0.00 |
| May 07 2024 | 27.45 | 0.410 | 1.53% | 27.09 | 27.45 | 27.09 | 0.00 |
| May 06 2024 | 27.04 | 1.96 | 7.82% | 26.57 | 27.04 | 26.57 | 0.00 |
| May 05 2024 | 25.08 | 0.00 | -0.01% | 25.19 | 25.19 | 25.08 | 0.00 |
| May 04 2024 | 25.08 | 1.53 | 6.50% | 25.03 | 25.09 | 25.03 | 0.00 |
| May 03 2024 | 23.55 | 0.680 | 2.96% | 23.58 | 23.58 | 23.54 | 0.00 |
| May 02 2024 | 22.87 | 0.00 | 0.00% | 22.87 | 22.87 | 22.87 | 0.00 |
| May 01 2024 | 22.87 | 0.590 | 2.67% | 22.48 | 22.92 | 22.15 | 0.00 |
| Apr 30 2024 | 22.28 | -2.88 | -11.45% | 23.80 | 23.81 | 22.27 | 0.00 |
| Apr 29 2024 | 25.16 | -0.740 | -2.87% | 25.15 | 25.16 | 25.14 | 0.00 |
| Apr 28 2024 | 25.90 | 0.340 | 1.33% | 25.86 | 25.90 | 25.84 | 0.00 |
| Apr 27 2024 | 25.56 | -0.030 | -0.12% | 25.50 | 25.56 | 25.50 | 0.00 |
| Apr 26 2024 | 25.59 | -1.17 | -4.37% | 26.65 | 26.65 | 25.59 | 0.00 |
| Apr 25 2024 | 26.76 | -0.700 | -2.55% | 26.40 | 26.76 | 26.40 | 0.00 |
| Apr 24 2024 | 27.46 | 0.00 | 0.00% | 27.46 | 27.46 | 27.46 | 0.00 |
| Apr 23 2024 | 27.46 | 2.51 | 10.07% | 27.44 | 27.46 | 27.40 | 0.00 |
| Apr 22 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 0.00 |
| Apr 21 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 0.00 |
| Apr 20 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 0.00 |
| Apr 19 2024 | 24.95 | 0.700 | 2.87% | 24.80 | 25.00 | 24.78 | 0.00 |
| Apr 18 2024 | 24.25 | 1.05 | 4.53% | 23.39 | 24.32 | 23.39 | 0.00 |
| Apr 17 2024 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 23.20 | 0.00 |
| Apr 16 2024 | 23.20 | -0.350 | -1.49% | 23.24 | 23.33 | 23.20 | 0.00 |
| Apr 15 2024 | 23.55 | 3.04 | 14.80% | 24.67 | 24.68 | 23.41 | 0.00 |
| Apr 14 2024 | 20.52 | 0.00 | 0.00% | 20.52 | 20.52 | 20.52 | 0.00 |
| Apr 13 2024 | 20.52 | -12.92 | -38.64% | 26.76 | 26.80 | 20.51 | 0.00 |
| Apr 12 2024 | 33.43 | 0.00 | 0.00% | 33.43 | 33.43 | 33.43 | 0.00 |
| Apr 11 2024 | 33.43 | 1.74 | 5.49% | 33.05 | 33.43 | 32.98 | 0.00 |
| Apr 10 2024 | 31.69 | -1.51 | -4.55% | 32.90 | 32.90 | 30.99 | 0.00 |
| Apr 09 2024 | 33.20 | -2.33 | -6.55% | 35.60 | 35.64 | 32.89 | 0.00 |
| Apr 08 2024 | 35.53 | 0.960 | 2.77% | 34.56 | 35.53 | 34.52 | 0.00 |
| Apr 07 2024 | 34.57 | 1.73 | 5.27% | 33.34 | 34.79 | 33.31 | 11.00 |
| Apr 06 2024 | 32.84 | 0.130 | 0.41% | 32.86 | 32.86 | 32.84 | 0.00 |
| Apr 05 2024 | 32.71 | 0.00 | 0.00% | 32.71 | 32.71 | 32.71 | 0.00 |
| Apr 04 2024 | 32.71 | -0.760 | -2.26% | 32.70 | 32.71 | 32.67 | 0.00 |
| Apr 03 2024 | 33.46 | 1.74 | 5.49% | 31.61 | 33.88 | 31.41 | 0.00 |
| Apr 02 2024 | 31.72 | -5.12 | -13.90% | 34.34 | 34.36 | 31.70 | 0.00 |
| Apr 01 2024 | 36.84 | 0.00 | 0.00% | 36.84 | 36.84 | 36.84 | 0.00 |
| Mar 31 2024 | 36.84 | 0.00 | 0.00% | 36.84 | 36.84 | 36.84 | 0.00 |
| Mar 30 2024 | 36.84 | -0.260 | -0.70% | 37.15 | 37.15 | 36.82 | 0.00 |
| Mar 29 2024 | 37.10 | -1.62 | -4.18% | 37.62 | 37.66 | 36.85 | 0.00 |
| Mar 28 2024 | 38.72 | 0.00 | 0.00% | 38.72 | 38.72 | 38.72 | 0.00 |
| Mar 27 2024 | 38.72 | 1.68 | 4.54% | 37.86 | 41.69 | 37.83 | 0.00 |
| Mar 26 2024 | 37.04 | 1.34 | 3.74% | 37.19 | 38.17 | 36.88 | 0.00 |
| Mar 25 2024 | 35.70 | 0.220 | 0.61% | 35.41 | 35.81 | 35.31 | 1.00 |
| Mar 24 2024 | 35.49 | 0.920 | 2.66% | 34.04 | 35.49 | 34.02 | 0.00 |
| Mar 23 2024 | 34.57 | 0.710 | 2.11% | 33.37 | 34.59 | 33.33 | 0.00 |
| Mar 22 2024 | 33.85 | -2.06 | -5.74% | 34.99 | 35.31 | 33.85 | 0.00 |
| Mar 21 2024 | 35.92 | 0.420 | 1.19% | 35.88 | 35.92 | 35.82 | 0.00 |
| Mar 20 2024 | 35.50 | 2.91 | 8.93% | 32.01 | 35.55 | 31.85 | 0.00 |
| Mar 19 2024 | 32.58 | -1.43 | -4.20% | 34.78 | 34.87 | 31.04 | 46.00 |
| Mar 18 2024 | 34.01 | -1.49 | -4.19% | 37.72 | 37.72 | 33.85 | 0.00 |
| Mar 17 2024 | 35.50 | 0.800 | 2.31% | 34.52 | 35.54 | 34.46 | 0.00 |
| Mar 16 2024 | 34.70 | -4.19 | -10.78% | 39.20 | 39.20 | 33.79 | 0.00 |
| Mar 15 2024 | 38.89 | -3.88 | -9.08% | 43.13 | 43.21 | 35.93 | 16.00 |
| Mar 14 2024 | 42.78 | -1.53 | -3.46% | 42.84 | 42.89 | 41.08 | 0.00 |
| Mar 13 2024 | 44.31 | 1.79 | 4.21% | 43.14 | 44.39 | 43.11 | 0.00 |
| Mar 12 2024 | 42.52 | -3.08 | -6.76% | 44.99 | 44.99 | 42.52 | 0.00 |
| Mar 11 2024 | 45.60 | -1.00 | -2.15% | 47.20 | 47.20 | 45.60 | 0.00 |
| Mar 10 2024 | 46.61 | 8.06 | 20.92% | 52.41 | 52.90 | 46.61 | 0.00 |
| Mar 09 2024 | 38.54 | 0.00 | 0.00% | 38.54 | 38.54 | 38.54 | 0.00 |
| Mar 08 2024 | 38.54 | 0.960 | 2.56% | 39.35 | 39.45 | 38.54 | 9.00 |
| Mar 07 2024 | 37.58 | 1.10 | 3.02% | 38.17 | 38.40 | 37.50 | 0.00 |
| Mar 06 2024 | 36.48 | 5.17 | 16.52% | 33.23 | 36.51 | 33.17 | 0.00 |
| Mar 05 2024 | 31.31 | -2.72 | -7.98% | 35.04 | 35.06 | 31.22 | 0.00 |
| Mar 04 2024 | 34.02 | -0.200 | -0.57% | 35.28 | 35.28 | 33.96 | 0.00 |
| Mar 03 2024 | 34.22 | 0.410 | 1.21% | 34.12 | 34.22 | 34.09 | 0.00 |
| Mar 02 2024 | 33.81 | -1.32 | -3.75% | 35.37 | 35.37 | 33.64 | 0.00 |
| Mar 01 2024 | 35.13 | 3.37 | 10.61% | 31.04 | 35.16 | 31.02 | 0.00 |
| Feb 29 2024 | 31.76 | 2.42 | 8.26% | 31.56 | 32.56 | 31.37 | 0.00 |
