1NW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.1885 | -0.0035 | -1.82% | 0.1905 | 0.195 | 0.182 | 233,637 |
Jun 14 2024 | 0.192 | -0.01 | -4.95% | 0.209 | 0.209 | 0.1905 | 130,862 |
Jun 13 2024 | 0.202 | -0.001 | -0.49% | 0.1945 | 0.202 | 0.17 | 169,955 |
Jun 12 2024 | 0.203 | 0.00 | 0.00% | 0.1995 | 0.203 | 0.196 | 167,911 |
Jun 11 2024 | 0.203 | -0.004 | -1.93% | 0.203 | 0.204 | 0.188 | 91,965 |
Jun 10 2024 | 0.207 | -0.006 | -2.82% | 0.205 | 0.211 | 0.202 | 79,859 |
Jun 07 2024 | 0.213 | 0.00 | 0.00% | 0.204 | 0.213 | 0.202 | 6,500 |
Jun 06 2024 | 0.213 | -0.001 | -0.47% | 0.213 | 0.213 | 0.213 | 9,500 |
Jun 05 2024 | 0.214 | 0.009 | 4.39% | 0.207 | 0.214 | 0.207 | 26,763 |
Jun 04 2024 | 0.205 | 0.001 | 0.49% | 0.209 | 0.209 | 0.199 | 102,243 |
Jun 03 2024 | 0.204 | 0.002 | 0.99% | 0.201 | 0.213 | 0.20 | 59,137 |
May 31 2024 | 0.202 | -0.008 | -3.81% | 0.201 | 0.21 | 0.201 | 43,476 |
May 30 2024 | 0.21 | 0.009 | 4.48% | 0.21 | 0.21 | 0.21 | 5,000 |
May 29 2024 | 0.201 | -0.006 | -2.90% | 0.208 | 0.209 | 0.201 | 17,976 |
May 28 2024 | 0.207 | -0.013 | -5.91% | 0.221 | 0.221 | 0.205 | 127,711 |
May 27 2024 | 0.22 | -0.004 | -1.79% | 0.221 | 0.221 | 0.22 | 71,865 |
May 24 2024 | 0.224 | 0.018 | 8.74% | 0.216 | 0.224 | 0.216 | 81,659 |
May 23 2024 | 0.206 | -0.011 | -5.07% | 0.225 | 0.225 | 0.206 | 15,002 |
May 22 2024 | 0.217 | -0.014 | -6.06% | 0.237 | 0.237 | 0.217 | 37,154 |
May 21 2024 | 0.231 | 0.019 | 8.96% | 0.212 | 0.231 | 0.212 | 141,957 |
May 20 2024 | 0.212 | 0.004 | 1.92% | 0.213 | 0.213 | 0.205 | 22,583 |
May 17 2024 | 0.208 | 0.001 | 0.48% | 0.207 | 0.208 | 0.202 | 28,975 |
May 16 2024 | 0.207 | 0.00 | 0.00% | 0.216 | 0.216 | 0.197 | 25,500 |
May 15 2024 | 0.207 | 0.003 | 1.47% | 0.1965 | 0.207 | 0.1965 | 24,572 |
May 14 2024 | 0.204 | 0.00 | 0.00% | 0.191 | 0.204 | 0.1825 | 71,488 |
May 13 2024 | 0.204 | -0.006 | -2.86% | 0.20 | 0.204 | 0.20 | 12,200 |
May 10 2024 | 0.21 | 0.007 | 3.45% | 0.203 | 0.21 | 0.203 | 11,500 |
May 09 2024 | 0.203 | -0.008 | -3.79% | 0.209 | 0.209 | 0.203 | 6,851 |
May 08 2024 | 0.211 | 0.002 | 0.96% | 0.209 | 0.211 | 0.209 | 7,740 |
May 07 2024 | 0.209 | -0.004 | -1.88% | 0.211 | 0.211 | 0.207 | 14,368 |
May 06 2024 | 0.213 | 0.007 | 3.40% | 0.217 | 0.219 | 0.206 | 22,933 |
May 03 2024 | 0.206 | -0.006 | -2.83% | 0.212 | 0.212 | 0.206 | 26,900 |
May 02 2024 | 0.212 | 0.011 | 5.47% | 0.205 | 0.219 | 0.1995 | 156,352 |
Apr 30 2024 | 0.201 | -0.017 | -7.80% | 0.222 | 0.222 | 0.201 | 90,510 |
Apr 29 2024 | 0.218 | -0.003 | -1.36% | 0.216 | 0.219 | 0.209 | 58,063 |
Apr 26 2024 | 0.221 | -0.005 | -2.21% | 0.22 | 0.224 | 0.22 | 30,766 |
Apr 25 2024 | 0.226 | -0.003 | -1.31% | 0.229 | 0.229 | 0.22 | 25,900 |
Apr 24 2024 | 0.229 | 0.005 | 2.23% | 0.224 | 0.229 | 0.224 | 5,400 |
Apr 23 2024 | 0.224 | -0.006 | -2.61% | 0.229 | 0.231 | 0.215 | 150,346 |
Apr 22 2024 | 0.23 | 0.006 | 2.68% | 0.226 | 0.23 | 0.226 | 83,349 |
Apr 19 2024 | 0.224 | -0.013 | -5.49% | 0.236 | 0.246 | 0.22 | 118,328 |
Apr 18 2024 | 0.237 | 0.017 | 7.73% | 0.22 | 0.237 | 0.22 | 32,365 |
Apr 17 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 70,000 |
Apr 16 2024 | 0.22 | -0.014 | -5.98% | 0.225 | 0.225 | 0.22 | 26,480 |
Apr 15 2024 | 0.234 | 0.00 | 0.00% | 0.228 | 0.25 | 0.218 | 115,958 |
Apr 12 2024 | 0.234 | 0.00 | 0.00% | 0.248 | 0.248 | 0.228 | 46,944 |
Apr 11 2024 | 0.234 | 0.001 | 0.43% | 0.236 | 0.236 | 0.226 | 143,970 |
Apr 10 2024 | 0.233 | -0.003 | -1.27% | 0.234 | 0.24 | 0.233 | 18,647 |
Apr 09 2024 | 0.236 | -0.02 | -7.81% | 0.258 | 0.258 | 0.236 | 75,000 |
Apr 08 2024 | 0.256 | 0.006 | 2.40% | 0.258 | 0.258 | 0.255 | 30,331 |
Apr 05 2024 | 0.25 | -0.01 | -3.85% | 0.256 | 0.256 | 0.246 | 65,847 |
Apr 04 2024 | 0.26 | -0.005 | -1.89% | 0.261 | 0.27 | 0.256 | 92,858 |
Apr 03 2024 | 0.265 | 0.003 | 1.15% | 0.261 | 0.276 | 0.261 | 42,233 |
Apr 02 2024 | 0.262 | -0.016 | -5.76% | 0.255 | 0.266 | 0.252 | 261,928 |
Mar 28 2024 | 0.278 | 0.028 | 11.20% | 0.249 | 0.278 | 0.247 | 96,700 |
Mar 27 2024 | 0.25 | -0.005 | -1.96% | 0.241 | 0.256 | 0.237 | 61,046 |
Mar 26 2024 | 0.255 | 0.011 | 4.51% | 0.231 | 0.255 | 0.231 | 85,773 |
Mar 25 2024 | 0.244 | 0.027 | 12.44% | 0.234 | 0.249 | 0.224 | 137,414 |
Mar 22 2024 | 0.217 | -0.009 | -3.98% | 0.23 | 0.231 | 0.217 | 24,547 |
Mar 21 2024 | 0.226 | 0.012 | 5.61% | 0.209 | 0.232 | 0.1985 | 196,302 |
Mar 20 2024 | 0.214 | 0.007 | 3.38% | 0.201 | 0.214 | 0.193 | 69,229 |