ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,063.20
      0.01%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,669.79
      0.28%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Onomy Protocol (KuCoin:NOMUSDT)

      6. Onomy Protocol (KuCoin:NOMUSDT) Historical

      NOMUSDT Onomy Protocol

      0.1164
      0.0002 (0.17%)
      22:51:50 - Realtime Data

      NOMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.1162 0.0011 0.96% 0.1147 0.1165 0.1063 199,400.00
      May 30 2024 0.1151 -0.0003 -0.26% 0.115 0.1655 0.110 659,192.00
      May 29 2024 0.1154 -0.0009 -0.77% 0.1166 0.1245 0.114 342,953.00
      May 28 2024 0.1163 0.0045 4.03% 0.1118 0.1198 0.1079 268,134.00
      May 27 2024 0.1118 0.0009 0.81% 0.1095 0.1124 0.105 174,212.00
      May 26 2024 0.1109 0.0015 1.37% 0.1095 0.1183 0.108 270,598.00
      May 25 2024 0.1094 0.0006 0.55% 0.1085 0.1199 0.105 405,556.00
      May 24 2024 0.1088 -0.0039 -3.46% 0.1125 0.1167 0.105 278,005.00
      May 23 2024 0.1127 -0.0087 -7.17% 0.1214 0.1261 0.111 324,366.00
      May 22 2024 0.1214 -0.007 -5.45% 0.1292 0.1292 0.1128 247,143.00
      May 21 2024 0.1284 0.0003 0.23% 0.128 0.1388 0.1268 328,099.00
      May 20 2024 0.1281 0.0009 0.71% 0.1271 0.1281 0.1151 339,521.00
      May 19 2024 0.1272 -0.0066 -4.93% 0.1332 0.1364 0.126 200,363.00
      May 18 2024 0.1338 0.0084 6.70% 0.1254 0.135 0.1164 185,421.00
      May 17 2024 0.1254 -0.0075 -5.64% 0.1329 0.1412 0.1251 200,444.00
      May 16 2024 0.1329 0.0007 0.53% 0.1325 0.1452 0.1309 240,940.00
      May 15 2024 0.1322 0.0115 9.53% 0.1204 0.1343 0.1196 228,989.00
      May 14 2024 0.1207 0.0006 0.50% 0.1204 0.1216 0.120 134,083.00
      May 13 2024 0.1201 -0.0079 -6.17% 0.128 0.1285 0.1193 206,334.00
      May 12 2024 0.128 0.003 2.40% 0.1242 0.1283 0.120 238,547.00
      May 11 2024 0.125 -0.0094 -6.99% 0.1344 0.1366 0.125 276,185.00
      May 10 2024 0.1344 -0.008 -5.62% 0.1415 0.144 0.1319 163,673.00
      May 09 2024 0.1424 -0.0062 -4.17% 0.1486 0.1497 0.1416 115,549.00
      May 08 2024 0.1486 -0.0084 -5.35% 0.157 0.1665 0.1455 246,867.00
      May 07 2024 0.157 -0.0186 -10.59% 0.175 0.1776 0.150 531,172.00
      May 06 2024 0.1756 -0.011 -5.89% 0.1861 0.1872 0.175 172,002.00
      May 05 2024 0.1866 -0.0161 -7.94% 0.2055 0.2055 0.180 322,851.00
      May 04 2024 0.2027 0.0094 4.86% 0.2043 0.2123 0.1934 149,540.00
      May 03 2024 0.1933 0.0021 1.10% 0.1915 0.2058 0.181 404,243.00
      May 02 2024 0.1912 -0.031 -13.95% 0.2222 0.235 0.1851 375,322.00
      May 01 2024 0.2222 0.0098 4.61% 0.2125 0.2324 0.1981 214,833.00
      Apr 30 2024 0.2124 -0.0351 -14.18% 0.2475 0.2556 0.200 183,902.00
      Apr 29 2024 0.2475 -0.0088 -3.43% 0.2563 0.2574 0.222 219,436.00
      Apr 28 2024 0.2563 0.0052 2.07% 0.2511 0.2631 0.2379 115,245.00
      Apr 27 2024 0.2511 -0.003 -1.18% 0.2536 0.265 0.2404 97,897.00
      Apr 26 2024 0.2541 -0.0155 -5.75% 0.2696 0.3061 0.2525 228,049.00
      Apr 25 2024 0.2696 -0.0029 -1.06% 0.2765 0.2829 0.2501 261,051.00
      Apr 24 2024 0.2725 -0.0305 -10.07% 0.3018 0.3188 0.2615 148,445.00
      Apr 23 2024 0.303 -0.033 -9.82% 0.3361 0.3577 0.3014 203,696.00
      Apr 22 2024 0.336 0.0055 1.66% 0.3307 0.3587 0.3277 221,168.00
      Apr 21 2024 0.3305 -0.0323 -8.90% 0.3611 0.3704 0.3259 253,307.00
      Apr 20 2024 0.3628 0.0432 13.52% 0.3201 0.3656 0.314 282,555.00
      Apr 19 2024 0.3196 0.0161 5.30% 0.3039 0.330 0.2883 161,379.00
      Apr 18 2024 0.3035 -0.0056 -1.81% 0.3076 0.3304 0.2937 224,048.00
      Apr 17 2024 0.3091 0.0547 21.50% 0.254 0.3198 0.2533 467,528.00
      Apr 16 2024 0.2544 0.0051 2.05% 0.2479 0.290 0.2305 321,699.00
      Apr 15 2024 0.2493 -0.0253 -9.21% 0.2759 0.3321 0.2417 234,961.00
      Apr 14 2024 0.2746 0.0196 7.69% 0.2557 0.3144 0.2451 150,580.00
      Apr 13 2024 0.255 -0.0392 -13.32% 0.2922 0.3004 0.1851 237,046.00
      Apr 12 2024 0.2942 -0.0407 -12.15% 0.3387 0.3389 0.280 157,673.00
      Apr 11 2024 0.3349 -0.0187 -5.29% 0.3536 0.3782 0.3265 111,335.00
      Apr 10 2024 0.3536 -0.0169 -4.56% 0.3681 0.369 0.3475 125,955.00
      Apr 09 2024 0.3705 -0.0185 -4.76% 0.3889 0.4153 0.3674 128,171.00
      Apr 08 2024 0.389 0.0117 3.10% 0.375 0.4089 0.3747 118,380.00
      Apr 07 2024 0.3773 -0.0014 -0.37% 0.3826 0.3864 0.369 80,327.00
      Apr 06 2024 0.3787 0.0116 3.16% 0.3707 0.3839 0.3585 96,464.00
      Apr 05 2024 0.3671 -0.0429 -10.46% 0.4107 0.4142 0.3671 124,550.00
      Apr 04 2024 0.410 0.0262 6.83% 0.3836 0.433 0.375 167,347.00
      Apr 03 2024 0.3838 0.0072 1.91% 0.3764 0.4052 0.3577 159,732.00
      Apr 02 2024 0.3766 -0.0677 -15.24% 0.445 0.4492 0.3423 376,524.00
      Apr 01 2024 0.4443 -0.0465 -9.47% 0.4931 0.4979 0.4313 244,547.00
      Mar 31 2024 0.4908 0.0604 14.03% 0.4656 0.5129 0.4267 343,084.00
      Mar 30 2024 0.4304 -0.025 -5.49% 0.4559 0.4755 0.4267 256,344.00
      Mar 29 2024 0.4554 -0.0251 -5.22% 0.4801 0.4859 0.4345 248,246.00
      Mar 28 2024 0.4805 -0.0236 -4.68% 0.5099 0.547 0.4747 319,769.00
      Mar 27 2024 0.5041 0.1187 30.80% 0.3855 0.510 0.3564 511,944.00
      Mar 26 2024 0.3854 0.0285 7.99% 0.3577 0.451 0.320 611,848.00
      Mar 25 2024 0.3569 0.0409 12.94% 0.3164 0.3786 0.3163 402,020.00
      Mar 24 2024 0.316 0.0115 3.78% 0.305 0.318 0.2951 250,416.00
      Mar 23 2024 0.3045 -0.0109 -3.46% 0.3142 0.3396 0.3045 214,583.00
      Mar 22 2024 0.3154 -0.0426 -11.90% 0.3551 0.3667 0.3082 237,823.00
      Mar 21 2024 0.358 -0.0291 -7.52% 0.3863 0.3926 0.3431 230,731.00
      Mar 20 2024 0.3871 0.0511 15.21% 0.336 0.3949 0.3182 335,251.00
      Mar 19 2024 0.336 -0.0464 -12.13% 0.3788 0.3848 0.2904 598,358.00
      Mar 18 2024 0.3824 -0.0809 -17.46% 0.4719 0.490 0.3543 466,256.00
      Mar 17 2024 0.4633 0.0457 10.94% 0.4219 0.4744 0.416 425,374.00
      Mar 16 2024 0.4176 -0.0155 -3.58% 0.4364 0.500 0.400 588,500.00
      Mar 15 2024 0.4331 0.0202 4.89% 0.4287 0.4542 0.3752 571,495.00
      Mar 14 2024 0.4129 0.00 0.00% 0.4129 0.4129 0.4129 0.00
      Mar 13 2024 0.4129 0.0759 22.52% 0.3355 0.4467 0.3293 888,157.00
      Mar 12 2024 0.337 -0.0089 -2.57% 0.3467 0.3577 0.3184 355,348.00
      Mar 11 2024 0.3459 0.0185 5.65% 0.3298 0.3558 0.2924 746,622.00
      Mar 10 2024 0.3274 0.0282 9.43% 0.2994 0.3451 0.275 828,894.00
      Mar 09 2024 0.2992 0.0245 8.92% 0.2752 0.410 0.2745 767,243.00
      Mar 08 2024 0.2747 0.0203 7.98% 0.2538 0.2773 0.247 424,978.00
      Mar 07 2024 0.2544 0.0002 0.08% 0.2549 0.2599 0.2412 598,760.00
      Mar 06 2024 0.2542 0.0036 1.44% 0.2515 0.264 0.2503 305,155.00
      Mar 05 2024 0.2506 -0.0036 -1.42% 0.2547 0.2749 0.234 638,653.00
      Mar 04 2024 0.2542 0.0129 5.35% 0.241 0.255 0.2384 313,775.00
      Mar 03 2024 0.2413 -0.0113 -4.47% 0.2539 0.2578 0.2369 356,780.00
      Mar 02 2024 0.2526 0.0097 3.99% 0.2431 0.2576 0.2366 411,758.00

      Your Recent History

      KUCN
      NOMUSDT
      Onomy Protocol
      MRTX
      WDSCBTC
      WindorsCoin
      Delayed Upgrade Clock