Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 24.82 | 1.37 | 5.84% | 23.58 | 25.00 | 22.70 | 51,263.00 |
| Apr 17 2024 | 23.45 | -0.640 | -2.66% | 24.04 | 24.45 | 22.60 | 72,853.00 |
| Apr 16 2024 | 24.09 | 0.740 | 3.17% | 23.32 | 24.42 | 22.33 | 54,304.00 |
| Apr 15 2024 | 23.35 | -1.49 | -6.00% | 24.64 | 25.65 | 22.53 | 80,693.00 |
| Apr 14 2024 | 24.84 | 2.37 | 10.55% | 22.42 | 25.15 | 21.16 | 116,665.00 |
| Apr 13 2024 | 22.47 | -4.50 | -16.69% | 26.80 | 27.35 | 17.36 | 252,200.00 |
| Apr 12 2024 | 26.97 | -6.12 | -18.50% | 33.09 | 33.89 | 23.15 | 192,070.00 |
| Apr 11 2024 | 33.09 | 0.020 | 0.06% | 32.97 | 33.67 | 32.64 | 46,229.00 |
| Apr 10 2024 | 33.07 | 0.100 | 0.30% | 32.85 | 33.13 | 30.84 | 57,706.00 |
| Apr 09 2024 | 32.97 | -2.61 | -7.34% | 35.66 | 35.80 | 32.62 | 80,055.00 |
| Apr 08 2024 | 35.58 | 1.03 | 2.98% | 34.49 | 35.92 | 33.45 | 88,270.00 |
| Apr 07 2024 | 34.55 | 1.20 | 3.60% | 33.27 | 34.79 | 33.25 | 45,463.00 |
| Apr 06 2024 | 33.35 | 0.420 | 1.28% | 32.86 | 33.83 | 32.78 | 36,202.00 |
| Apr 05 2024 | 32.93 | -1.82 | -5.24% | 34.64 | 35.14 | 32.00 | 78,181.00 |
| Apr 04 2024 | 34.75 | 1.99 | 6.07% | 32.86 | 38.33 | 31.67 | 231,595.00 |
| Apr 03 2024 | 32.76 | 1.16 | 3.67% | 31.54 | 34.78 | 30.39 | 152,506.00 |
| Apr 02 2024 | 31.60 | -2.74 | -7.98% | 34.41 | 34.43 | 30.41 | 112,539.00 |
| Apr 01 2024 | 34.34 | -2.15 | -5.89% | 36.57 | 36.72 | 33.29 | 80,469.00 |
| Mar 31 2024 | 36.49 | 0.360 | 1.00% | 35.88 | 36.87 | 35.80 | 29,649.00 |
| Mar 30 2024 | 36.13 | -1.03 | -2.77% | 37.14 | 37.80 | 34.90 | 48,072.00 |
| Mar 29 2024 | 37.16 | -0.480 | -1.28% | 37.60 | 37.87 | 35.80 | 55,005.00 |
| Mar 28 2024 | 37.64 | -0.090 | -0.24% | 37.69 | 38.55 | 36.83 | 76,331.00 |
| Mar 27 2024 | 37.73 | -0.150 | -0.40% | 37.84 | 40.85 | 36.18 | 190,579.00 |
| Mar 26 2024 | 37.88 | 0.660 | 1.77% | 37.17 | 38.72 | 36.50 | 78,595.00 |
| Mar 25 2024 | 37.22 | 1.76 | 4.96% | 35.29 | 38.36 | 35.09 | 86,913.00 |
| Mar 24 2024 | 35.46 | 1.49 | 4.39% | 34.07 | 35.66 | 33.57 | 49,369.00 |
| Mar 23 2024 | 33.97 | 0.440 | 1.31% | 33.38 | 35.21 | 33.24 | 82,838.00 |
| Mar 22 2024 | 33.53 | -1.57 | -4.47% | 34.94 | 36.42 | 32.45 | 87,219.00 |
| Mar 21 2024 | 35.10 | -0.780 | -2.17% | 35.81 | 36.45 | 34.45 | 81,961.00 |
| Mar 20 2024 | 35.88 | 4.14 | 13.04% | 31.96 | 36.40 | 30.51 | 97,901.00 |
| Mar 19 2024 | 31.74 | -2.97 | -8.56% | 34.79 | 35.34 | 30.41 | 147,083.00 |
| Mar 18 2024 | 34.71 | -3.11 | -8.22% | 37.69 | 37.83 | 33.53 | 105,943.00 |
| Mar 17 2024 | 37.82 | 3.51 | 10.23% | 34.53 | 39.33 | 32.80 | 249,863.00 |
| Mar 16 2024 | 34.31 | -4.86 | -12.41% | 39.16 | 39.43 | 33.51 | 135,052.00 |
| Mar 15 2024 | 39.17 | -3.67 | -8.57% | 43.07 | 43.16 | 36.10 | 99,188.00 |
| Mar 14 2024 | 42.84 | 0.00 | 0.00% | 42.84 | 42.84 | 42.84 | 0.00 |
| Mar 13 2024 | 42.84 | -0.390 | -0.90% | 43.12 | 45.32 | 42.02 | 126,089.00 |
| Mar 12 2024 | 43.23 | -1.67 | -3.72% | 44.91 | 45.84 | 40.43 | 151,218.00 |
| Mar 11 2024 | 44.90 | -2.72 | -5.71% | 47.10 | 48.41 | 44.44 | 152,627.00 |
| Mar 10 2024 | 47.62 | -4.46 | -8.56% | 52.50 | 54.29 | 45.76 | 374,676.00 |
| Mar 09 2024 | 52.08 | 12.62 | 31.98% | 39.35 | 52.60 | 38.95 | 573,061.00 |
| Mar 08 2024 | 39.46 | 0.170 | 0.43% | 39.24 | 40.66 | 37.46 | 125,482.00 |
| Mar 07 2024 | 39.29 | 0.840 | 2.18% | 38.19 | 39.48 | 36.71 | 163,666.00 |
| Mar 06 2024 | 38.45 | 5.31 | 16.02% | 33.24 | 38.72 | 31.48 | 197,559.00 |
| Mar 05 2024 | 33.14 | -1.77 | -5.07% | 35.01 | 37.74 | 29.05 | 244,144.00 |
| Mar 04 2024 | 34.91 | -0.360 | -1.02% | 35.31 | 35.52 | 33.00 | 190,075.00 |
| Mar 03 2024 | 35.27 | 1.09 | 3.19% | 34.13 | 35.74 | 31.88 | 176,391.00 |
| Mar 02 2024 | 34.18 | -1.36 | -3.83% | 35.35 | 36.59 | 32.96 | 253,839.00 |
| Mar 01 2024 | 35.54 | 4.56 | 14.72% | 31.09 | 35.78 | 30.93 | 218,337.00 |
| Feb 29 2024 | 30.98 | -0.530 | -1.68% | 31.55 | 32.79 | 30.19 | 143,291.00 |
| Feb 28 2024 | 31.51 | 0.300 | 0.96% | 31.28 | 33.39 | 28.05 | 192,938.00 |
| Feb 27 2024 | 31.21 | -0.890 | -2.77% | 32.14 | 32.17 | 30.52 | 113,769.00 |
| Feb 26 2024 | 32.10 | -0.210 | -0.65% | 32.31 | 32.83 | 30.97 | 94,748.00 |
| Feb 25 2024 | 32.31 | 1.26 | 4.06% | 31.08 | 34.37 | 30.87 | 155,312.00 |
| Feb 24 2024 | 31.05 | -0.520 | -1.65% | 31.56 | 31.56 | 30.21 | 117,962.00 |
| Feb 23 2024 | 31.57 | -2.07 | -6.15% | 33.80 | 34.20 | 31.23 | 191,649.00 |
| Feb 22 2024 | 33.64 | -1.62 | -4.59% | 35.14 | 36.74 | 33.50 | 204,002.00 |
| Feb 21 2024 | 35.26 | 1.18 | 3.46% | 33.98 | 35.73 | 30.80 | 232,612.00 |
| Feb 20 2024 | 34.08 | -0.190 | -0.55% | 34.54 | 35.70 | 31.80 | 304,534.00 |
| Feb 19 2024 | 34.27 | 0.730 | 2.18% | 33.44 | 37.00 | 32.71 | 330,250.00 |
| Feb 18 2024 | 33.54 | 0.970 | 2.98% | 32.77 | 35.04 | 30.70 | 317,708.00 |
| Feb 17 2024 | 32.57 | 3.92 | 13.68% | 28.66 | 33.33 | 27.88 | 486,863.00 |
| Feb 16 2024 | 28.65 | 1.49 | 5.49% | 27.19 | 31.77 | 27.04 | 602,003.00 |
| Feb 15 2024 | 27.16 | 1.34 | 5.19% | 25.91 | 27.97 | 25.44 | 291,885.00 |
| Feb 14 2024 | 25.82 | 0.940 | 3.78% | 24.84 | 25.99 | 24.56 | 191,626.00 |
| Feb 13 2024 | 24.88 | -0.540 | -2.12% | 25.44 | 25.46 | 23.93 | 144,003.00 |
| Feb 12 2024 | 25.42 | 1.40 | 5.83% | 24.10 | 26.28 | 23.82 | 317,069.00 |
| Feb 11 2024 | 24.02 | -1.13 | -4.49% | 25.00 | 25.12 | 23.74 | 131,879.00 |
| Feb 10 2024 | 25.15 | 1.09 | 4.53% | 24.10 | 25.80 | 23.81 | 201,679.00 |
| Feb 09 2024 | 24.06 | -0.510 | -2.08% | 24.52 | 25.31 | 23.69 | 256,407.00 |
| Feb 08 2024 | 24.57 | 0.350 | 1.45% | 24.15 | 24.88 | 23.36 | 326,713.00 |
| Feb 07 2024 | 24.22 | -0.710 | -2.85% | 24.88 | 26.37 | 24.12 | 367,041.00 |
| Feb 06 2024 | 24.93 | -3.50 | -12.31% | 28.29 | 29.34 | 24.81 | 471,442.00 |
| Feb 05 2024 | 28.43 | 1.09 | 3.99% | 27.30 | 30.81 | 26.67 | 780,719.00 |
| Feb 04 2024 | 27.34 | 3.69 | 15.60% | 23.67 | 30.85 | 23.50 | 1,187,297.00 |
| Feb 03 2024 | 23.65 | 0.890 | 3.91% | 22.88 | 25.30 | 22.09 | 461,104.00 |
| Feb 02 2024 | 22.76 | 2.15 | 10.43% | 20.58 | 23.79 | 20.51 | 412,448.00 |
| Feb 01 2024 | 20.61 | 0.360 | 1.78% | 20.31 | 20.85 | 19.56 | 137,595.00 |
| Jan 31 2024 | 20.25 | -0.760 | -3.62% | 21.07 | 21.21 | 19.99 | 178,179.00 |
| Jan 30 2024 | 21.01 | 0.270 | 1.30% | 20.71 | 22.20 | 20.16 | 346,706.00 |
| Jan 29 2024 | 20.74 | 1.03 | 5.23% | 19.57 | 21.90 | 19.42 | 371,494.00 |
| Jan 28 2024 | 19.71 | 0.220 | 1.13% | 19.64 | 20.41 | 19.09 | 213,295.00 |
| Jan 27 2024 | 19.49 | -0.140 | -0.71% | 19.59 | 19.62 | 19.07 | 124,462.00 |
| Jan 26 2024 | 19.63 | 0.490 | 2.56% | 19.16 | 20.19 | 19.02 | 321,396.00 |
| Jan 25 2024 | 19.14 | 1.08 | 5.98% | 18.05 | 23.00 | 17.55 | 1,275,827.00 |
| Jan 24 2024 | 18.06 | 0.920 | 5.37% | 17.17 | 18.39 | 17.14 | 156,493.00 |
| Jan 23 2024 | 17.14 | -0.140 | -0.81% | 17.44 | 17.80 | 16.10 | 121,352.00 |
| Jan 22 2024 | 17.28 | -0.880 | -4.85% | 18.20 | 18.92 | 16.97 | 188,473.00 |
| Jan 21 2024 | 18.16 | -0.430 | -2.31% | 18.44 | 20.68 | 18.11 | 382,186.00 |
| Jan 20 2024 | 18.59 | 1.99 | 11.99% | 16.80 | 21.90 | 16.69 | 1,301,798.00 |
