Nodestats USD (NS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:25PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.000512 | 0.000577 | 0.000512 | 0.000512 | 0.000512 | - |
| 06 May 2024 | 0.000565 | 0.000579 | 0.000502 | 0.000512 | 0.000512 | - |
| 05 May 2024 | 0.000572 | 0.000576 | 0.000504 | 0.000565 | 0.000565 | - |
| 04 May 2024 | 0.000560 | 0.000573 | 0.000497 | 0.000572 | 0.000572 | - |
| 03 May 2024 | 0.000548 | 0.000576 | 0.000487 | 0.000560 | 0.000560 | - |
| 02 May 2024 | 0.000486 | 0.000576 | 0.000486 | 0.000548 | 0.000548 | - |
| 01 May 2024 | 0.000508 | 0.000577 | 0.000486 | 0.000486 | 0.000486 | - |
| 30 Apr 2024 | 0.000502 | 0.000572 | 0.000502 | 0.000508 | 0.000508 | - |
| 29 Apr 2024 | 0.000504 | 0.000572 | 0.000502 | 0.000502 | 0.000502 | - |
| 28 Apr 2024 | 0.000566 | 0.000568 | 0.000503 | 0.000504 | 0.000504 | - |
| 27 Apr 2024 | 0.000578 | 0.000587 | 0.000504 | 0.000566 | 0.000566 | - |
| 26 Apr 2024 | 0.000582 | 0.000582 | 0.000510 | 0.000578 | 0.000578 | - |
| 25 Apr 2024 | 0.000515 | 0.000582 | 0.000515 | 0.000582 | 0.000582 | - |
| 24 Apr 2024 | 0.000585 | 0.000592 | 0.000515 | 0.000515 | 0.000515 | - |
| 23 Apr 2024 | 0.000578 | 0.000588 | 0.000520 | 0.000585 | 0.000585 | - |
| 22 Apr 2024 | 0.000577 | 0.000578 | 0.000513 | 0.000578 | 0.000578 | - |
| 21 Apr 2024 | 0.000507 | 0.000582 | 0.000507 | 0.000577 | 0.000577 | - |
| 20 Apr 2024 | 0.000576 | 0.000576 | 0.000507 | 0.000507 | 0.000507 | - |
| 19 Apr 2024 | 0.000498 | 0.000576 | 0.000495 | 0.000576 | 0.000576 | - |
| 18 Apr 2024 | 0.000557 | 0.000568 | 0.000489 | 0.000498 | 0.000498 | - |
| 17 Apr 2024 | 0.000579 | 0.000583 | 0.000515 | 0.000557 | 0.000557 | - |
| 16 Apr 2024 | 0.000588 | 0.000589 | 0.000515 | 0.000579 | 0.000579 | - |
| 15 Apr 2024 | 0.000567 | 0.000589 | 0.000523 | 0.000588 | 0.000588 | - |
| 14 Apr 2024 | 0.000513 | 0.000578 | 0.000501 | 0.000567 | 0.000567 | - |
| 13 Apr 2024 | 0.000538 | 0.000612 | 0.000513 | 0.000513 | 0.000513 | - |
| 12 Apr 2024 | 0.000619 | 0.000630 | 0.000535 | 0.000538 | 0.000538 | - |
| 11 Apr 2024 | 0.000619 | 0.000620 | 0.000550 | 0.000619 | 0.000619 | - |
| 10 Apr 2024 | 0.000685 | 0.000688 | 0.000548 | 0.000619 | 0.000619 | - |
| 09 Apr 2024 | 0.000700 | 0.000700 | 0.000604 | 0.000685 | 0.000685 | - |
| 08 Apr 2024 | 0.000567 | 0.000723 | 0.000566 | 0.000700 | 0.000700 | - |
| 07 Apr 2024 | 0.000580 | 0.000678 | 0.000564 | 0.000567 | 0.000567 | - |
| 06 Apr 2024 | 0.000571 | 0.000649 | 0.000508 | 0.000580 | 0.000580 | - |
| 05 Apr 2024 | 0.000685 | 0.000750 | 0.000503 | 0.000571 | 0.000571 | - |
| 04 Apr 2024 | 0.000699 | 0.000753 | 0.000630 | 0.000685 | 0.000685 | - |
| 03 Apr 2024 | 0.000710 | 0.000735 | 0.000658 | 0.000699 | 0.000699 | - |
| 02 Apr 2024 | 0.000683 | 0.000752 | 0.000668 | 0.000710 | 0.000710 | - |
| 01 Apr 2024 | 0.000896 | 0.000899 | 0.000641 | 0.000683 | 0.000683 | - |
| 31 Mar 2024 | 0.000860 | 0.000926 | 0.000831 | 0.000896 | 0.000896 | - |
| 30 Mar 2024 | 0.000934 | 0.000937 | 0.000857 | 0.000860 | 0.000860 | - |
| 29 Mar 2024 | 0.001263 | 0.001264 | 0.000864 | 0.000934 | 0.000934 | - |
| 28 Mar 2024 | 0.001005 | 0.001274 | 0.001005 | 0.001263 | 0.001263 | - |
| 27 Mar 2024 | 0.001004 | 0.001009 | 0.001004 | 0.001005 | 0.001005 | - |
| 26 Mar 2024 | 0.001015 | 0.001018 | 0.001004 | 0.001004 | 0.001004 | - |
| 25 Mar 2024 | 0.000986 | 0.001018 | 0.000986 | 0.001015 | 0.001015 | - |
| 24 Mar 2024 | 0.000987 | 0.000991 | 0.000984 | 0.000986 | 0.000986 | - |
| 23 Mar 2024 | 0.000995 | 0.000995 | 0.000985 | 0.000987 | 0.000987 | - |
| 22 Mar 2024 | 0.001001 | 0.001002 | 0.000993 | 0.000995 | 0.000995 | - |
| 21 Mar 2024 | 0.000994 | 0.001008 | 0.000993 | 0.001001 | 0.001001 | - |
| 20 Mar 2024 | 0.000995 | 0.000998 | 0.000991 | 0.000994 | 0.000994 | - |
| 19 Mar 2024 | 0.001011 | 0.001012 | 0.000989 | 0.000995 | 0.000995 | - |
| 18 Mar 2024 | 0.000724 | 0.001028 | 0.000723 | 0.001011 | 0.001011 | - |
| 17 Mar 2024 | 0.000746 | 0.000751 | 0.000731 | 0.000731 | 0.000731 | - |
| 16 Mar 2024 | 0.000726 | 0.000768 | 0.000726 | 0.000746 | 0.000746 | - |
| 15 Mar 2024 | 0.000796 | 0.000798 | 0.000725 | 0.000726 | 0.000726 | - |
| 14 Mar 2024 | 0.000801 | 0.000801 | 0.000795 | 0.000796 | 0.000796 | - |
| 13 Mar 2024 | 0.000778 | 0.000806 | 0.000767 | 0.000801 | 0.000801 | - |
| 12 Mar 2024 | 0.000766 | 0.000778 | 0.000765 | 0.000778 | 0.000778 | - |
| 11 Mar 2024 | 0.000727 | 0.000795 | 0.000723 | 0.000766 | 0.000766 | - |
| 10 Mar 2024 | 0.000732 | 0.000745 | 0.000724 | 0.000727 | 0.000727 | - |
| 09 Mar 2024 | 0.000723 | 0.000732 | 0.000718 | 0.000732 | 0.000732 | - |
| 08 Mar 2024 | 0.000728 | 0.000731 | 0.000718 | 0.000723 | 0.000723 | - |
| 07 Mar 2024 | 0.000728 | 0.000737 | 0.000720 | 0.000728 | 0.000728 | - |
| 06 Mar 2024 | 0.000718 | 0.000747 | 0.000714 | 0.000728 | 0.000728 | - |
| 05 Mar 2024 | 0.000718 | 0.000748 | 0.000715 | 0.000718 | 0.000718 | - |
| 04 Mar 2024 | 0.000677 | 0.000735 | 0.000677 | 0.000718 | 0.000718 | - |
| 03 Mar 2024 | 0.000660 | 0.000687 | 0.000659 | 0.000677 | 0.000677 | - |
| 02 Mar 2024 | 0.000654 | 0.000673 | 0.000647 | 0.000660 | 0.000660 | - |
| 01 Mar 2024 | 0.000640 | 0.000679 | 0.000636 | 0.000654 | 0.000654 | - |
| 29 Feb 2024 | 0.000653 | 0.000674 | 0.000640 | 0.000640 | 0.000640 | - |
| 28 Feb 2024 | 0.000620 | 0.000655 | 0.000607 | 0.000653 | 0.000653 | - |
| 27 Feb 2024 | 0.000555 | 0.000625 | 0.000555 | 0.000620 | 0.000620 | - |
| 26 Feb 2024 | 0.000557 | 0.000557 | 0.000554 | 0.000555 | 0.000555 | - |
| 25 Feb 2024 | 0.000553 | 0.000563 | 0.000547 | 0.000557 | 0.000557 | - |
| 24 Feb 2024 | 0.000552 | 0.000562 | 0.000539 | 0.000553 | 0.000553 | - |
| 23 Feb 2024 | 0.000553 | 0.000564 | 0.000541 | 0.000552 | 0.000552 | - |
| 22 Feb 2024 | 0.000553 | 0.000557 | 0.000547 | 0.000553 | 0.000553 | - |
| 21 Feb 2024 | 0.000552 | 0.000567 | 0.000550 | 0.000553 | 0.000553 | - |
| 20 Feb 2024 | 0.000563 | 0.000563 | 0.000552 | 0.000552 | 0.000552 | - |
| 19 Feb 2024 | 0.000554 | 0.000570 | 0.000552 | 0.000563 | 0.000563 | - |
| 18 Feb 2024 | 0.000558 | 0.000559 | 0.000553 | 0.000554 | 0.000554 | - |
| 17 Feb 2024 | 0.000569 | 0.000569 | 0.000557 | 0.000558 | 0.000558 | - |
| 16 Feb 2024 | 0.000530 | 0.000570 | 0.000512 | 0.000569 | 0.000569 | - |
| 15 Feb 2024 | 0.000525 | 0.000545 | 0.000513 | 0.000530 | 0.000530 | - |
| 14 Feb 2024 | 0.000522 | 0.000534 | 0.000513 | 0.000525 | 0.000525 | - |
| 13 Feb 2024 | 0.000526 | 0.000530 | 0.000522 | 0.000522 | 0.000522 | - |
| 12 Feb 2024 | 0.000512 | 0.000543 | 0.000511 | 0.000526 | 0.000526 | - |
| 11 Feb 2024 | 0.000505 | 0.000522 | 0.000504 | 0.000512 | 0.000512 | - |
| 10 Feb 2024 | 0.000509 | 0.000509 | 0.000502 | 0.000505 | 0.000505 | - |
| 09 Feb 2024 | 0.000490 | 0.000509 | 0.000490 | 0.000509 | 0.000509 | - |
| 08 Feb 2024 | 0.000477 | 0.000507 | 0.000469 | 0.000490 | 0.000490 | - |
| 07 Feb 2024 | 0.000464 | 0.000478 | 0.000462 | 0.000477 | 0.000477 | - |
| 06 Feb 2024 | 0.000469 | 0.000471 | 0.000463 | 0.000464 | 0.000464 | - |
| 05 Feb 2024 | 0.000464 | 0.000472 | 0.000463 | 0.000469 | 0.000469 | - |
| 04 Feb 2024 | 0.000464 | 0.000472 | 0.000463 | 0.000464 | 0.000464 | - |
| 03 Feb 2024 | 0.000463 | 0.000466 | 0.000463 | 0.000464 | 0.000464 | - |
| 02 Feb 2024 | 0.000464 | 0.000465 | 0.000463 | 0.000463 | 0.000463 | - |
| 01 Feb 2024 | 0.000466 | 0.000473 | 0.000458 | 0.000464 | 0.000464 | - |
| 31 Jan 2024 | 0.000473 | 0.000473 | 0.000464 | 0.000466 | 0.000466 | - |
| 30 Jan 2024 | 0.000448 | 0.000473 | 0.000448 | 0.000473 | 0.000473 | - |
| 29 Jan 2024 | 0.000449 | 0.000449 | 0.000448 | 0.000448 | 0.000448 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.