Register for real-time alerts, custom portfolio, and market movers
NMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.00039563 | -0.00000500 | -1.25% | 0.00040220 | 0.00040385 | 0.00039420 | 113.00 |
| Jun 05 2024 | 0.00040059 | -0.00000700 | -1.72% | 0.00040888 | 0.00041266 | 0.00039832 | 86.00 |
| Jun 04 2024 | 0.00040738 | 0.00000900 | 2.26% | 0.00039888 | 0.00040832 | 0.00039757 | 96.00 |
| Jun 03 2024 | 0.00039821 | 0.00000200 | 0.50% | 0.00039628 | 0.00040278 | 0.00039297 | 132.00 |
| Jun 02 2024 | 0.00039619 | -0.00000800 | -1.98% | 0.00040142 | 0.00040689 | 0.00039334 | 106.00 |
| Jun 01 2024 | 0.00040413 | -0.00000500 | -1.22% | 0.00040813 | 0.00040847 | 0.00040021 | 90.00 |
| May 31 2024 | 0.00040944 | -0.00000200 | -0.49% | 0.00040394 | 0.00041495 | 0.00039877 | 184.00 |
| May 30 2024 | 0.00041120 | -0.00000500 | -1.20% | 0.00041827 | 0.00043697 | 0.00040914 | 175.00 |
| May 29 2024 | 0.00041664 | -0.00001500 | -3.48% | 0.00043124 | 0.00044371 | 0.00041661 | 108.00 |
| May 28 2024 | 0.00043119 | 0.00000200 | 0.47% | 0.00042597 | 0.00043489 | 0.00041848 | 124.00 |
| May 27 2024 | 0.00042903 | 0.00001700 | 4.13% | 0.00041234 | 0.00043149 | 0.00041202 | 125.00 |
| May 26 2024 | 0.00041211 | -0.00000200 | -0.48% | 0.00041518 | 0.00041555 | 0.00040554 | 161.00 |
| May 25 2024 | 0.00041409 | 0.00000500 | 1.22% | 0.00041083 | 0.00041759 | 0.00040879 | 92.00 |
| May 24 2024 | 0.00040936 | -0.00000600 | -1.45% | 0.00041450 | 0.00042158 | 0.00040137 | 61.00 |
| May 23 2024 | 0.00041495 | -0.00001200 | -2.81% | 0.00042800 | 0.00042852 | 0.00040396 | 100.00 |
| May 22 2024 | 0.00042716 | 0.00000600 | 1.43% | 0.00042312 | 0.00043374 | 0.00041632 | 113.00 |
| May 21 2024 | 0.00042085 | 0.00000900 | 2.19% | 0.00041101 | 0.00043018 | 0.00040137 | 100.00 |
| May 20 2024 | 0.00041159 | 0.00001600 | 4.05% | 0.00039442 | 0.00041627 | 0.00039148 | 110.00 |
| May 19 2024 | 0.00039541 | -0.00001800 | -4.35% | 0.00041174 | 0.00041641 | 0.00039240 | 114.00 |
| May 18 2024 | 0.00041380 | 0.00001300 | 3.24% | 0.00040311 | 0.00042086 | 0.00040081 | 83.00 |
| May 17 2024 | 0.00040127 | -0.00001000 | -2.43% | 0.00041237 | 0.00041424 | 0.00040127 | 113.00 |
| May 16 2024 | 0.00041159 | -0.00000600 | -1.44% | 0.00041895 | 0.00042306 | 0.00040602 | 103.00 |
| May 15 2024 | 0.00041782 | 0.00002400 | 6.09% | 0.00039779 | 0.00041879 | 0.00038636 | 149.00 |
| May 14 2024 | 0.00039418 | -0.00002100 | -5.05% | 0.00041494 | 0.00041917 | 0.00039343 | 78.00 |
| May 13 2024 | 0.00041550 | -0.00002500 | -5.68% | 0.00043947 | 0.00045133 | 0.00041374 | 220.00 |
| May 12 2024 | 0.00044052 | 0.00001300 | 3.04% | 0.00042731 | 0.00046527 | 0.00041928 | 169.00 |
| May 11 2024 | 0.00042725 | 0.00000072 | 0.17% | 0.00042715 | 0.00043577 | 0.00042622 | 80.00 |
| May 10 2024 | 0.00042653 | -0.00000400 | -0.93% | 0.00042957 | 0.00045879 | 0.00042165 | 163.00 |
| May 09 2024 | 0.00043081 | 0.00000300 | 0.70% | 0.00042793 | 0.00044471 | 0.00041837 | 97.00 |
| May 08 2024 | 0.00042769 | 0.00000062 | 0.15% | 0.00042526 | 0.00043345 | 0.00041992 | 167.00 |
| May 07 2024 | 0.00042707 | 0.00000017 | 0.04% | 0.00042790 | 0.00043698 | 0.00042114 | 149.00 |
| May 06 2024 | 0.00042690 | 0.00001200 | 2.89% | 0.00041630 | 0.00045733 | 0.00041575 | 228.00 |
| May 05 2024 | 0.00041511 | 0.00002300 | 5.87% | 0.00039052 | 0.00042175 | 0.00038851 | 131.00 |
| May 04 2024 | 0.00039202 | -0.00000700 | -1.76% | 0.00039870 | 0.00040207 | 0.00038930 | 126.00 |
| May 03 2024 | 0.00039861 | 0.00000089 | 0.22% | 0.00039764 | 0.00041071 | 0.00039657 | 131.00 |
| May 02 2024 | 0.00039772 | -0.00000300 | -0.75% | 0.00039716 | 0.00040246 | 0.00039352 | 83.00 |
| May 01 2024 | 0.00040093 | 0.00003000 | 8.10% | 0.00036974 | 0.00040177 | 0.00036823 | 142.00 |
| Apr 30 2024 | 0.00037048 | -0.00000300 | -0.80% | 0.00037217 | 0.00037465 | 0.00035560 | 130.00 |
| Apr 29 2024 | 0.00037311 | -0.00002400 | -6.05% | 0.00039688 | 0.00039849 | 0.00036567 | 149.00 |
| Apr 28 2024 | 0.00039678 | -0.00001100 | -2.70% | 0.00040728 | 0.00041063 | 0.00039547 | 91.00 |
| Apr 27 2024 | 0.00040791 | 0.00001000 | 2.51% | 0.00039894 | 0.00040891 | 0.00038986 | 88.00 |
| Apr 26 2024 | 0.00039811 | -0.00001500 | -3.63% | 0.00041133 | 0.00041277 | 0.00039532 | 136.00 |
| Apr 25 2024 | 0.00041316 | 0.00000400 | 0.98% | 0.00040856 | 0.00041837 | 0.00039394 | 101.00 |
| Apr 24 2024 | 0.00040908 | -0.00000500 | -1.21% | 0.00041516 | 0.00043573 | 0.00040600 | 139.00 |
| Apr 23 2024 | 0.00041454 | 0.00000600 | 1.47% | 0.00040958 | 0.00042126 | 0.00040477 | 110.00 |
| Apr 22 2024 | 0.00040849 | -0.00000100 | -0.24% | 0.00040961 | 0.00041634 | 0.00040813 | 129.00 |
| Apr 21 2024 | 0.00040955 | -0.00001800 | -4.21% | 0.00042645 | 0.00042743 | 0.00040447 | 136.00 |
| Apr 20 2024 | 0.00042776 | 0.00003500 | 8.90% | 0.00039319 | 0.00043057 | 0.00039188 | 231.00 |
| Apr 19 2024 | 0.00039312 | 0.00000200 | 0.51% | 0.00039054 | 0.00039930 | 0.00037316 | 146.00 |
| Apr 18 2024 | 0.00039065 | 0.00000800 | 2.09% | 0.00038263 | 0.00039195 | 0.00037340 | 127.00 |
| Apr 17 2024 | 0.00038226 | 0.00000500 | 1.32% | 0.00037567 | 0.00039232 | 0.00036951 | 104.00 |
| Apr 16 2024 | 0.00037768 | 0.00001100 | 3.00% | 0.00036565 | 0.00038120 | 0.00036035 | 174.00 |
| Apr 15 2024 | 0.00036672 | -0.00001200 | -3.17% | 0.00037621 | 0.00038583 | 0.00035904 | 285.00 |
| Apr 14 2024 | 0.00037857 | 0.00002800 | 8.00% | 0.00034986 | 0.00038301 | 0.00033660 | 353.00 |
| Apr 13 2024 | 0.00035019 | -0.00004900 | -12.27% | 0.00039784 | 0.00040432 | 0.00031362 | 562.00 |
| Apr 12 2024 | 0.00039923 | -0.00007200 | -15.29% | 0.00047025 | 0.00047822 | 0.00037721 | 336.00 |
| Apr 11 2024 | 0.00047077 | 0.00000300 | 0.64% | 0.00046804 | 0.00047557 | 0.00046514 | 111.00 |
| Apr 10 2024 | 0.00046810 | -0.00000800 | -1.68% | 0.00047696 | 0.00047788 | 0.00045778 | 175.00 |
| Apr 09 2024 | 0.00047590 | -0.00002000 | -4.03% | 0.00049788 | 0.00050159 | 0.00047500 | 169.00 |
| Apr 08 2024 | 0.00049635 | -0.00000200 | -0.40% | 0.00049709 | 0.00049914 | 0.00048340 | 119.00 |
| Apr 07 2024 | 0.00049807 | 0.00001400 | 2.89% | 0.00048295 | 0.00050198 | 0.00048283 | 132.00 |
| Apr 06 2024 | 0.00048441 | -0.00000200 | -0.41% | 0.00048532 | 0.00049593 | 0.00048297 | 81.00 |
| Apr 05 2024 | 0.00048619 | -0.00002000 | -3.95% | 0.00051060 | 0.00051406 | 0.00048215 | 158.00 |
| Apr 04 2024 | 0.00050582 | 0.00000900 | 1.81% | 0.00049650 | 0.00053211 | 0.00048643 | 476.00 |
| Apr 03 2024 | 0.00049685 | 0.00001000 | 2.06% | 0.00048148 | 0.00052034 | 0.00047230 | 314.00 |
| Apr 02 2024 | 0.00048658 | -0.00000900 | -1.82% | 0.00049548 | 0.00049548 | 0.00046550 | 184.00 |
| Apr 01 2024 | 0.00049577 | -0.00001600 | -3.12% | 0.00051579 | 0.00051698 | 0.00048613 | 158.00 |
| Mar 31 2024 | 0.00051207 | -0.00000400 | -0.77% | 0.00051740 | 0.00052498 | 0.00050821 | 212.00 |
| Mar 30 2024 | 0.00051621 | -0.00001600 | -3.01% | 0.00053168 | 0.00053685 | 0.00051432 | 126.00 |
| Mar 29 2024 | 0.00053179 | -0.00000004 | -0.01% | 0.00053161 | 0.00053536 | 0.00051431 | 95.00 |
| Mar 28 2024 | 0.00053183 | -0.00001200 | -2.21% | 0.00054368 | 0.00054854 | 0.00052213 | 142.00 |
| Mar 27 2024 | 0.00054370 | 0.00000100 | 0.18% | 0.00054362 | 0.00057925 | 0.00052223 | 271.00 |
| Mar 26 2024 | 0.00054237 | 0.00001100 | 2.07% | 0.00053427 | 0.00054582 | 0.00052402 | 174.00 |
| Mar 25 2024 | 0.00053099 | 0.00000500 | 0.95% | 0.00052449 | 0.00053806 | 0.00052435 | 125.00 |
| Mar 24 2024 | 0.00052573 | -0.00000300 | -0.57% | 0.00053051 | 0.00053451 | 0.00051578 | 100.00 |
| Mar 23 2024 | 0.00052907 | 0.00000400 | 0.76% | 0.00052357 | 0.00053869 | 0.00052225 | 116.00 |
| Mar 22 2024 | 0.00052467 | -0.00001100 | -2.05% | 0.00053737 | 0.00054457 | 0.00051732 | 168.00 |
| Mar 21 2024 | 0.00053587 | 0.00000900 | 1.71% | 0.00052763 | 0.00054249 | 0.00052310 | 91.00 |
| Mar 20 2024 | 0.00052712 | 0.00001500 | 2.93% | 0.00051292 | 0.00053161 | 0.00050087 | 201.00 |
| Mar 19 2024 | 0.00051237 | 0.00000087 | 0.17% | 0.00051371 | 0.00052574 | 0.00047727 | 297.00 |
| Mar 18 2024 | 0.00051150 | -0.00004200 | -7.59% | 0.00055113 | 0.00055637 | 0.00050484 | 179.00 |
| Mar 17 2024 | 0.00055335 | 0.00003100 | 5.93% | 0.00052414 | 0.00057563 | 0.00050755 | 374.00 |
| Mar 16 2024 | 0.00052283 | -0.00004200 | -7.44% | 0.00056299 | 0.00056665 | 0.00050407 | 301.00 |
| Mar 15 2024 | 0.00056444 | -0.00002300 | -3.91% | 0.00060284 | 0.00060441 | 0.00054537 | 317.00 |
| Mar 14 2024 | 0.00058790 | 0.00000000 | 0.00% | 0.00058790 | 0.00058790 | 0.00058790 | 0.00 |
| Mar 13 2024 | 0.00058790 | -0.00001600 | -2.65% | 0.00060433 | 0.00061693 | 0.00057846 | 260.00 |
| Mar 12 2024 | 0.00060357 | -0.00002000 | -3.21% | 0.00062509 | 0.00063387 | 0.00059164 | 384.00 |
| Mar 11 2024 | 0.00062335 | -0.00007000 | -10.10% | 0.00068828 | 0.00070518 | 0.00061649 | 518.00 |
| Mar 10 2024 | 0.00069303 | -0.00006200 | -8.22% | 0.00076686 | 0.00079367 | 0.00066440 | 700.00 |
| Mar 09 2024 | 0.00075468 | 0.00017612 | 30.44% | 0.00058054 | 0.00076258 | 0.00057480 | 705.00 |
