- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
EnreachDAO (NRCH) historical data and Live price
EnreachDAO
NRCH$ 1.21 0 % 
0.00001908 BTC
0.00001908 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
10 M
10 M
Rank9,039
1H 0.00 %
24H 0.00 %
7D -6.09 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 1.448 | 1.448 | 1.206 | 1.211 | 2,876.58 | 0 |
| 4/25/24 | 1.674 | 1.674 | 1.448 | 1.448 | 2,928.79 | 0 |
| 4/24/24 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | 0 |
| 4/23/24 | 1.793 | 1.793 | 1.674 | 1.674 | 1,350.81 | 0 |
| 4/22/24 | 1.789 | 1.793 | 1.771 | 1.793 | 1,014.57 | 0 |
| 4/21/24 | 1.289 | 1.923 | 1.289 | 1.789 | 7,212.27 | 0 |
| 4/20/24 | 1.289 | 1.289 | 1.289 | 1.289 | 0 | 0 |
| 4/19/24 | 1.289 | 1.289 | 1.289 | 1.289 | 0 | 0 |
| 4/18/24 | 1.289 | 1.289 | 1.289 | 1.289 | 0 | 0 |
| 4/17/24 | 1.289 | 1.289 | 1.289 | 1.289 | 0 | 0 |
| 4/16/24 | 1.552 | 1.552 | 1.289 | 1.289 | 290.33 | 0 |
| 4/15/24 | 1.552 | 1.552 | 1.552 | 1.552 | 0 | 0 |
| 4/14/24 | 1.552 | 1.552 | 1.552 | 1.552 | 0 | 0 |
| 4/13/24 | 1.552 | 1.552 | 1.552 | 1.552 | 0 | 0 |
| 4/12/24 | 1.529 | 1.56 | 1.529 | 1.552 | 498.26 | 0 |
| 4/11/24 | 1.504 | 1.529 | 1.504 | 1.529 | 109.6 | 0 |
| 4/10/24 | 1.518 | 1.518 | 1.504 | 1.504 | 4.42 | 0 |
| 4/9/24 | 1.518 | 1.518 | 1.518 | 1.518 | 0 | 0 |
| 4/8/24 | 1.276 | 1.518 | 1.276 | 1.518 | 4,002.81 | 0 |
| 4/7/24 | 1.273 | 1.309 | 1.273 | 1.276 | 1,224.22 | 0 |
| 4/6/24 | 1.348 | 1.348 | 1.273 | 1.273 | 808.76 | 0 |
| 4/5/24 | 1.452 | 1.452 | 1.348 | 1.348 | 2,086.35 | 0 |
| 4/4/24 | 1.475 | 1.475 | 1.452 | 1.452 | 528.86 | 0 |
| 4/3/24 | 1.475 | 1.475 | 1.475 | 1.475 | 0 | 0 |
| 4/2/24 | 1.475 | 1.475 | 1.475 | 1.475 | 0 | 0 |
| 4/1/24 | 1.629 | 1.629 | 1.475 | 1.475 | 1,592.98 | 0 |
| 3/31/24 | 1.699 | 1.699 | 1.629 | 1.629 | 1,061.44 | 0 |
| 3/30/24 | 1.699 | 1.699 | 1.699 | 1.699 | 0 | 0 |
| 3/29/24 | 1.682 | 1.741 | 1.682 | 1.699 | 1,055.8 | 0 |
| 3/28/24 | 1.699 | 1.721 | 1.682 | 1.682 | 383.62 | 0 |
| 3/27/24 | 1.614 | 1.699 | 1.614 | 1.699 | 1,166.85 | 0 |
| 3/26/24 | 1.547 | 1.614 | 1.547 | 1.614 | 48.5 | 0 |
| 3/25/24 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | 0 |
| 3/24/24 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | 0 |
| 3/23/24 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | 0 |
| 3/22/24 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | 0 |
| 3/21/24 | 1.461 | 1.547 | 1.461 | 1.547 | 0.83 | 0 |
| 3/20/24 | 1.415 | 1.471 | 1.415 | 1.461 | 654.84 | 0 |
| 3/19/24 | 1.527 | 1.527 | 1.415 | 1.415 | 62.92 | 0 |
| 3/18/24 | 1.527 | 1.527 | 1.527 | 1.527 | 0 | 0 |
| 3/17/24 | 1.627 | 1.627 | 1.527 | 1.527 | 163.44 | 0 |
| 3/16/24 | 1.661 | 1.673 | 1.627 | 1.627 | 890.03 | 0 |
| 3/15/24 | 1.661 | 1.661 | 1.661 | 1.661 | 0 | 0 |
| 3/14/24 | 1.661 | 1.661 | 1.661 | 1.661 | 0 | 0 |
| 3/13/24 | 1.545 | 1.661 | 1.545 | 1.661 | 227.04 | 0 |
| 3/12/24 | 1.582 | 1.582 | 1.545 | 1.545 | 1,454.51 | 0 |
| 3/11/24 | 1.548 | 1.62 | 1.548 | 1.582 | 1,839.63 | 0 |
| 3/10/24 | 1.499 | 1.565 | 1.499 | 1.548 | 1,232.76 | 0 |
| 3/9/24 | 1.452 | 1.499 | 1.452 | 1.499 | 884.43 | 0 |
| 3/8/24 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | 0 |
| 3/7/24 | 1.352 | 1.484 | 1.352 | 1.452 | 1,152.08 | 0 |
| 3/6/24 | 1.584 | 1.584 | 1.231 | 1.352 | 5,731.62 | 0 |
| 3/5/24 | 1.528 | 1.584 | 1.467 | 1.584 | 2,845.79 | 0 |
| 3/4/24 | 1.528 | 1.528 | 1.528 | 1.528 | 0 | 0 |
| 3/3/24 | 1.516 | 1.582 | 1.494 | 1.528 | 3,980.27 | 0 |
| 3/2/24 | 1.481 | 1.516 | 1.481 | 1.516 | 653.04 | 0 |
| 3/1/24 | 1.259 | 1.481 | 1.259 | 1.481 | 4,330.24 | 0 |
| 2/29/24 | 1.17 | 1.259 | 1.17 | 1.259 | 871.63 | 0 |
| 2/28/24 | 1.363 | 1.363 | 1.104 | 1.17 | 10,785.45 | 0 |
| 2/27/24 | 1.363 | 1.363 | 1.363 | 1.363 | 0 | 0 |
| 2/26/24 | 1.376 | 1.376 | 1.176 | 1.363 | 6,033.51 | 0 |
| 2/25/24 | 1.372 | 1.376 | 1.203 | 1.376 | 6,986.51 | 0 |
| 2/24/24 | 1.39 | 1.39 | 1.372 | 1.372 | 1,450.69 | 0 |
| 2/23/24 | 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 |
| 2/22/24 | 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 |
| 2/21/24 | 1.388 | 1.414 | 1.388 | 1.39 | 717.82 | 0 |
| 2/20/24 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | 0 |
| 2/19/24 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | 0 |
| 2/18/24 | 1.287 | 1.388 | 1.287 | 1.388 | 565.25 | 0 |
| 2/17/24 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | 0 |
| 2/16/24 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | 0 |
| 2/15/24 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | 0 |
| 2/14/24 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | 0 |
| 2/13/24 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | 0 |
| 2/12/24 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | 0 |
| 2/11/24 | 1.293 | 1.293 | 1.287 | 1.287 | 60.91 | 0 |
| 2/10/24 | 1.292 | 1.293 | 1.292 | 1.293 | 42.18 | 0 |
| 2/9/24 | 1.288 | 1.292 | 1.287 | 1.292 | 349.28 | 0 |
| 2/8/24 | 1.239 | 1.288 | 1.239 | 1.288 | 442.94 | 0 |
| 2/7/24 | 1.239 | 1.239 | 1.239 | 1.239 | 0 | 0 |
| 2/6/24 | 1.167 | 1.239 | 1.167 | 1.239 | 2,073.09 | 0 |
| 2/5/24 | 1.158 | 1.167 | 1.158 | 1.167 | 228.66 | 0 |
| 2/4/24 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | 0 |
| 2/3/24 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | 0 |
| 2/2/24 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | 0 |
| 2/1/24 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | 0 |
| 1/31/24 | 1.162 | 1.162 | 1.158 | 1.158 | 1,157.65 | 0 |
| 1/30/24 | 1.34 | 1.34 | 1.162 | 1.162 | 3,938.67 | 0 |
| 1/29/24 | 1.241 | 1.34 | 1.241 | 1.34 | 1,211.86 | 0 |
| 1/28/24 | 1.357 | 1.357 | 1.241 | 1.241 | 1,751.1 | 0 |
