Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.NOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.04648 | -0.00221 | -4.54% | 0.0487 | 0.04878 | 0.04614 | 436,370.00 |
| Jul 17 2024 | 0.04869 | 0.00012 | 0.25% | 0.04852 | 0.04995 | 0.04806 | 306,779.00 |
| Jul 16 2024 | 0.04857 | -0.00161 | -3.21% | 0.05018 | 0.05035 | 0.0477 | 508,091.00 |
| Jul 15 2024 | 0.05018 | 0.00618 | 14.05% | 0.044 | 0.0523 | 0.04343 | 550,441.00 |
| Jul 14 2024 | 0.044 | -0.00737 | -14.35% | 0.05052 | 0.05105 | 0.04194 | 719,960.00 |
| Jul 13 2024 | 0.05137 | 0.01157 | 29.07% | 0.04002 | 0.05781 | 0.03597 | 768,090.00 |
| Jul 12 2024 | 0.0398 | -0.0038 | -8.72% | 0.04364 | 0.04386 | 0.03915 | 626,860.00 |
| Jul 11 2024 | 0.0436 | -0.0194 | -30.79% | 0.05439 | 0.05755 | 0.03695 | 1,237,689.00 |
| Jul 10 2024 | 0.063 | 0.03174 | 101.54% | 0.03116 | 0.06419 | 0.03116 | 1,414,769.00 |
| Jul 09 2024 | 0.03126 | -0.00001 | -0.03% | 0.03071 | 0.03793 | 0.02902 | 1,532,775.00 |
| Jul 08 2024 | 0.03127 | -0.01391 | -30.79% | 0.04711 | 0.04923 | 0.03014 | 1,311,588.00 |
| Jul 07 2024 | 0.04518 | -0.01044 | -18.77% | 0.05576 | 0.0573 | 0.0451 | 586,056.00 |
| Jul 06 2024 | 0.05562 | -0.00163 | -2.85% | 0.05726 | 0.05892 | 0.05349 | 324,823.00 |
| Jul 05 2024 | 0.05725 | -0.00338 | -5.57% | 0.06082 | 0.06227 | 0.05574 | 366,882.00 |
| Jul 04 2024 | 0.06063 | -0.01242 | -17.00% | 0.07295 | 0.0734 | 0.05911 | 556,744.00 |
| Jul 03 2024 | 0.07305 | -0.00801 | -9.88% | 0.08127 | 0.08141 | 0.07261 | 282,532.00 |
| Jul 02 2024 | 0.08106 | -0.0089 | -9.89% | 0.08959 | 0.0901 | 0.07508 | 339,351.00 |
| Jul 01 2024 | 0.08996 | -0.00477 | -5.04% | 0.09467 | 0.09552 | 0.08994 | 204,999.00 |
| Jun 30 2024 | 0.09473 | -0.00089 | -0.93% | 0.09558 | 0.0968 | 0.09363 | 175,265.00 |
| Jun 29 2024 | 0.09562 | -0.00207 | -2.12% | 0.09759 | 0.09855 | 0.09531 | 109,292.00 |
| Jun 28 2024 | 0.09769 | -0.00531 | -5.16% | 0.10342 | 0.10403 | 0.09578 | 201,460.00 |
| Jun 27 2024 | 0.103 | 0.00326 | 3.27% | 0.09983 | 0.10646 | 0.09907 | 157,652.00 |
| Jun 26 2024 | 0.09974 | -0.00953 | -8.72% | 0.10955 | 0.10996 | 0.09938 | 168,093.00 |
| Jun 25 2024 | 0.10927 | -0.00014 | -0.13% | 0.1093 | 0.11205 | 0.10773 | 150,527.00 |
| Jun 24 2024 | 0.10941 | -0.00193 | -1.73% | 0.11124 | 0.11248 | 0.10786 | 148,979.00 |
| Jun 23 2024 | 0.11134 | -0.00487 | -4.19% | 0.11561 | 0.117 | 0.10785 | 139,785.00 |
| Jun 22 2024 | 0.11621 | -0.00406 | -3.38% | 0.12035 | 0.12097 | 0.1109 | 171,127.00 |
| Jun 21 2024 | 0.12027 | 0.00779 | 6.93% | 0.11273 | 0.12096 | 0.10792 | 173,032.00 |
| Jun 20 2024 | 0.11248 | 0.00623 | 5.86% | 0.1064 | 0.12566 | 0.1051 | 227,867.00 |
| Jun 19 2024 | 0.10625 | 0.00616 | 6.15% | 0.09997 | 0.10667 | 0.09959 | 300,384.00 |
| Jun 18 2024 | 0.10009 | -0.00542 | -5.14% | 0.10518 | 0.1061 | 0.09888 | 360,578.00 |
| Jun 17 2024 | 0.10551 | -0.00257 | -2.38% | 0.10784 | 0.10976 | 0.10344 | 246,636.00 |
| Jun 16 2024 | 0.10808 | 0.00189 | 1.78% | 0.10613 | 0.11363 | 0.10437 | 196,014.00 |
| Jun 15 2024 | 0.10619 | 0.00511 | 5.06% | 0.10041 | 0.10886 | 0.09895 | 258,627.00 |
| Jun 14 2024 | 0.10108 | 0.00008 | 0.08% | 0.10082 | 0.12371 | 0.0996 | 252,860.00 |
| Jun 13 2024 | 0.101 | -0.01698 | -14.39% | 0.11843 | 0.12147 | 0.09957 | 219,171.00 |
| Jun 12 2024 | 0.11798 | 0.01123 | 10.52% | 0.1068 | 0.11935 | 0.103 | 200,452.00 |
| Jun 11 2024 | 0.10675 | -0.00143 | -1.32% | 0.10844 | 0.11025 | 0.10526 | 202,056.00 |
| Jun 10 2024 | 0.10818 | -0.00716 | -6.21% | 0.11494 | 0.11853 | 0.10767 | 212,147.00 |
| Jun 09 2024 | 0.11534 | 0.00258 | 2.29% | 0.11269 | 0.11639 | 0.11168 | 153,590.00 |
| Jun 08 2024 | 0.11276 | -0.00395 | -3.38% | 0.11683 | 0.11849 | 0.11099 | 192,112.00 |
| Jun 07 2024 | 0.11671 | -0.01795 | -13.33% | 0.13322 | 0.135 | 0.107 | 268,213.00 |
| Jun 06 2024 | 0.13466 | -0.00921 | -6.40% | 0.14452 | 0.14517 | 0.13189 | 158,912.00 |
| Jun 05 2024 | 0.14387 | -0.00635 | -4.23% | 0.14799 | 0.15448 | 0.14266 | 199,090.00 |
| Jun 04 2024 | 0.15022 | -0.00507 | -3.26% | 0.15481 | 0.15953 | 0.13886 | 213,428.00 |
| Jun 03 2024 | 0.15529 | 0.02966 | 23.61% | 0.12466 | 0.16142 | 0.12269 | 319,297.00 |
| Jun 02 2024 | 0.12563 | 0.01429 | 12.83% | 0.11162 | 0.13355 | 0.11065 | 292,882.00 |
| Jun 01 2024 | 0.11134 | -0.00555 | -4.75% | 0.11673 | 0.12019 | 0.10893 | 229,637.00 |
| May 31 2024 | 0.11689 | 0.00249 | 2.18% | 0.11519 | 0.11722 | 0.10879 | 222,108.00 |
| May 30 2024 | 0.1144 | -0.00047 | -0.41% | 0.11505 | 0.14498 | 0.11048 | 260,808.00 |
| May 29 2024 | 0.11487 | -0.00086 | -0.74% | 0.1165 | 0.1234 | 0.11353 | 265,312.00 |
| May 28 2024 | 0.11573 | 0.00383 | 3.42% | 0.1119 | 0.11993 | 0.10906 | 218,639.00 |
| May 27 2024 | 0.1119 | 0.00155 | 1.40% | 0.10988 | 0.11218 | 0.10489 | 254,381.00 |
| May 26 2024 | 0.11035 | 0.00066 | 0.60% | 0.10963 | 0.11937 | 0.109 | 287,509.00 |
| May 25 2024 | 0.10969 | 0.00158 | 1.46% | 0.10819 | 0.11229 | 0.10387 | 301,781.00 |
| May 24 2024 | 0.10811 | -0.00339 | -3.04% | 0.11251 | 0.11689 | 0.10679 | 233,488.00 |
| May 23 2024 | 0.1115 | -0.0092 | -7.62% | 0.12071 | 0.12706 | 0.11077 | 238,950.00 |
| May 22 2024 | 0.1207 | -0.00825 | -6.40% | 0.12881 | 0.12893 | 0.1179 | 223,437.00 |
| May 21 2024 | 0.12895 | 0.00291 | 2.31% | 0.12768 | 0.1409 | 0.12684 | 248,171.00 |
| May 20 2024 | 0.12604 | -0.00166 | -1.30% | 0.1278 | 0.12833 | 0.11522 | 436,860.00 |
| May 19 2024 | 0.1277 | -0.00578 | -4.33% | 0.13323 | 0.13604 | 0.12475 | 196,032.00 |
| May 18 2024 | 0.13348 | 0.00817 | 6.52% | 0.12531 | 0.1351 | 0.11967 | 348,312.00 |
| May 17 2024 | 0.12531 | -0.00729 | -5.50% | 0.1326 | 0.1409 | 0.1252 | 254,503.00 |
| May 16 2024 | 0.1326 | -0.0002 | -0.15% | 0.133 | 0.1447 | 0.130 | 327,478.00 |
| May 15 2024 | 0.1328 | 0.0126 | 10.48% | 0.1201 | 0.1349 | 0.1196 | 318,441.00 |
| May 14 2024 | 0.1202 | -0.0002 | -0.17% | 0.1204 | 0.1214 | 0.1189 | 219,319.00 |
| May 13 2024 | 0.1204 | -0.0044 | -3.53% | 0.1271 | 0.1275 | 0.119 | 238,462.00 |
| May 12 2024 | 0.1248 | -0.0001 | -0.08% | 0.1212 | 0.1254 | 0.1179 | 291,367.00 |
| May 11 2024 | 0.1249 | -0.0077 | -5.81% | 0.1326 | 0.1343 | 0.1205 | 265,292.00 |
| May 10 2024 | 0.1326 | -0.0094 | -6.62% | 0.1419 | 0.143 | 0.1303 | 311,206.00 |
| May 09 2024 | 0.142 | -0.006 | -4.05% | 0.1479 | 0.150 | 0.1409 | 267,891.00 |
| May 08 2024 | 0.148 | -0.0093 | -5.91% | 0.1574 | 0.1653 | 0.1451 | 417,231.00 |
| May 07 2024 | 0.1573 | -0.0171 | -9.81% | 0.1749 | 0.1775 | 0.1507 | 383,896.00 |
| May 06 2024 | 0.1744 | -0.0126 | -6.74% | 0.186 | 0.1877 | 0.1725 | 254,222.00 |
| May 05 2024 | 0.187 | -0.0126 | -6.31% | 0.1999 | 0.2019 | 0.180 | 446,787.00 |
| May 04 2024 | 0.1996 | 0.0072 | 3.74% | 0.2028 | 0.205 | 0.191 | 465,208.00 |
| May 03 2024 | 0.1924 | 0.0013 | 0.68% | 0.191 | 0.2057 | 0.1823 | 563,061.00 |
| May 02 2024 | 0.1911 | -0.0276 | -12.62% | 0.2188 | 0.2351 | 0.1821 | 544,338.00 |
| May 01 2024 | 0.2187 | 0.006 | 2.82% | 0.2127 | 0.2241 | 0.197 | 417,237.00 |
| Apr 30 2024 | 0.2127 | -0.0351 | -14.16% | 0.2477 | 0.2546 | 0.1971 | 546,268.00 |
| Apr 29 2024 | 0.2478 | -0.0085 | -3.32% | 0.2561 | 0.2594 | 0.2221 | 328,432.00 |
| Apr 28 2024 | 0.2563 | 0.0047 | 1.87% | 0.252 | 0.2627 | 0.236 | 285,400.00 |
| Apr 27 2024 | 0.2516 | -0.0015 | -0.59% | 0.2531 | 0.2566 | 0.2348 | 332,155.00 |
| Apr 26 2024 | 0.2531 | -0.0164 | -6.09% | 0.2694 | 0.286 | 0.252 | 306,370.00 |
| Apr 25 2024 | 0.2695 | 0.0008 | 0.30% | 0.2684 | 0.2917 | 0.2558 | 342,795.00 |
| Apr 24 2024 | 0.2687 | -0.0334 | -11.06% | 0.3026 | 0.3069 | 0.2607 | 404,841.00 |
| Apr 23 2024 | 0.3021 | -0.0344 | -10.22% | 0.3368 | 0.3535 | 0.3005 | 319,638.00 |
| Apr 22 2024 | 0.3365 | 0.0067 | 2.03% | 0.3312 | 0.3554 | 0.3293 | 307,251.00 |
| Apr 21 2024 | 0.3298 | -0.0337 | -9.27% | 0.3625 | 0.3695 | 0.320 | 317,123.00 |
| Apr 20 2024 | 0.3635 | 0.0429 | 13.38% | 0.3194 | 0.367 | 0.2953 | 365,524.00 |
