- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Nakamoto Games (NAKA) historical data and Live price
Nakamoto Games
NAKA$ 1.66 -3.194 % 
0.00002606 BTC
0.00002606 BTC MARKET CAP
150.26 M
150.26 M
24H VOLUME
9.358 M
9.358 M
CIRC.SUPPLY
90.464 M
90.464 M
MAX SUPPLY
180 M
180 M
Rank336
1H -1.14 %
24H -3.19 %
7D -6.12 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 1.712 | 1.753 | 1.696 | 1.714 | 10,032,587.28 | 155,053,496.2 |
| 4/27/24 | 1.702 | 1.716 | 1.606 | 1.712 | 10,934,619.55 | 154,873,748.65 |
| 4/26/24 | 1.808 | 1.822 | 1.689 | 1.702 | 11,323,302.96 | 153,949,363.67 |
| 4/25/24 | 1.747 | 1.816 | 1.66 | 1.808 | 21,689,283.15 | 163,535,527.01 |
| 4/24/24 | 1.761 | 1.879 | 1.743 | 1.747 | 23,096,362.46 | 158,004,263.16 |
| 4/23/24 | 1.771 | 1.946 | 1.732 | 1.761 | 22,780,092.32 | 159,304,037.81 |
| 4/22/24 | 1.599 | 1.83 | 1.592 | 1.771 | 12,352,641.92 | 160,169,238.76 |
| 4/21/24 | 1.649 | 1.672 | 1.559 | 1.599 | 10,675,176.61 | 144,608,931.58 |
| 4/20/24 | 1.421 | 1.649 | 1.409 | 1.649 | 11,122,075.05 | 149,166,593.43 |
| 4/19/24 | 1.447 | 1.521 | 1.337 | 1.421 | 12,529,657.65 | 128,589,725.73 |
| 4/18/24 | 1.378 | 1.458 | 1.32 | 1.447 | 11,784,773.37 | 130,935,027.43 |
| 4/17/24 | 1.533 | 1.558 | 1.314 | 1.378 | 12,800,914.4 | 124,698,278.88 |
| 4/16/24 | 1.532 | 1.602 | 1.456 | 1.533 | 11,965,587.02 | 138,689,586.34 |
| 4/15/24 | 1.666 | 1.722 | 1.514 | 1.532 | 12,328,437.66 | 138,569,395.16 |
| 4/14/24 | 1.487 | 1.674 | 1.433 | 1.666 | 14,786,944.1 | 150,727,423.57 |
| 4/13/24 | 1.686 | 1.686 | 1.344 | 1.487 | 22,043,805.05 | 134,507,663.9 |
| 4/12/24 | 1.802 | 1.851 | 1.581 | 1.686 | 23,933,510.33 | 152,501,519.92 |
| 4/11/24 | 1.872 | 1.875 | 1.769 | 1.802 | 25,678,276.55 | 162,998,878.33 |
| 4/10/24 | 1.889 | 1.95 | 1.8 | 1.872 | 26,236,645.44 | 169,321,980.59 |
| 4/9/24 | 2.061 | 2.09 | 1.864 | 1.889 | 24,352,861.03 | 170,922,364.33 |
| 4/8/24 | 1.849 | 2.067 | 1.796 | 2.061 | 25,230,404.09 | 186,416,359.72 |
| 4/7/24 | 1.855 | 1.944 | 1.829 | 1.849 | 25,315,002.28 | 167,274,356.25 |
| 4/6/24 | 1.78 | 1.863 | 1.779 | 1.855 | 25,023,776.33 | 167,832,912.86 |
| 4/5/24 | 1.955 | 2.001 | 1.774 | 1.78 | 27,630,268.25 | 160,983,739.75 |
| 4/4/24 | 1.922 | 2.012 | 1.833 | 1.955 | 28,553,130.51 | 176,841,184.05 |
| 4/3/24 | 1.902 | 2.078 | 1.831 | 1.922 | 28,746,952.58 | 173,884,858.32 |
| 4/2/24 | 1.989 | 2.046 | 1.606 | 1.902 | 34,199,098.46 | 172,078,414.76 |
| 4/1/24 | 2.175 | 2.214 | 1.982 | 1.989 | 29,068,800.57 | 179,917,246.6 |
| 3/31/24 | 2.185 | 2.284 | 2.106 | 2.175 | 27,932,712.73 | 196,774,317.95 |
| 3/30/24 | 2.196 | 2.246 | 2.17 | 2.185 | 29,627,984.06 | 197,695,809.15 |
| 3/29/24 | 2.167 | 2.243 | 2 | 2.196 | 29,625,005.86 | 198,670,002.36 |
| 3/28/24 | 2.1 | 2.306 | 2.099 | 2.167 | 25,438,626.98 | 196,005,630.45 |
| 3/27/24 | 2.348 | 2.416 | 1.993 | 2.1 | 34,031,235.13 | 189,929,341.08 |
| 3/26/24 | 2.748 | 2.827 | 2.036 | 2.348 | 49,103,847.37 | 212,434,008.29 |
| 3/25/24 | 2.659 | 2.78 | 2.621 | 2.748 | 23,154,657.07 | 248,568,797.11 |
| 3/24/24 | 2.529 | 2.823 | 2.506 | 2.659 | 22,366,136.52 | 240,541,460.47 |
| 3/23/24 | 2.755 | 2.924 | 2.425 | 2.529 | 24,305,861.79 | 228,808,445.29 |
| 3/22/24 | 2.847 | 3.187 | 2.709 | 2.755 | 24,564,325.14 | 249,190,946.88 |
| 3/21/24 | 2.81 | 3 | 2.723 | 2.847 | 19,114,604.41 | 257,551,368.77 |
| 3/20/24 | 2.468 | 2.952 | 2.339 | 2.81 | 25,692,784.83 | 254,217,639.03 |
| 3/19/24 | 2.761 | 2.79 | 2.453 | 2.468 | 24,746,503.74 | 223,265,335.68 |
| 3/18/24 | 2.953 | 2.954 | 2.756 | 2.761 | 21,545,768.88 | 249,750,458.25 |
| 3/17/24 | 2.558 | 2.987 | 2.542 | 2.92 | 24,598,808.16 | 264,185,410.43 |
| 3/16/24 | 2.665 | 2.899 | 2.458 | 2.558 | 25,545,785.58 | 231,378,266.62 |
| 3/15/24 | 2.868 | 2.912 | 2.436 | 2.665 | 26,674,540.39 | 241,059,309.8 |
| 3/14/24 | 3.085 | 3.087 | 2.668 | 2.868 | 27,755,891.98 | 259,405,039.53 |
| 3/13/24 | 2.908 | 3.096 | 2.899 | 3.085 | 31,212,630.36 | 279,035,212.89 |
| 3/12/24 | 2.97 | 2.983 | 2.742 | 2.908 | 33,655,657.81 | 263,061,749.18 |
| 3/11/24 | 3.025 | 3.09 | 2.884 | 2.97 | 31,022,904.66 | 268,688,160.17 |
| 3/10/24 | 2.932 | 3.265 | 2.915 | 3.025 | 29,480,269.57 | 273,649,229.13 |
| 3/9/24 | 2.766 | 3.042 | 2.765 | 2.932 | 33,228,163.99 | 265,235,886.1 |
| 3/8/24 | 2.433 | 2.766 | 2.375 | 2.766 | 29,311,346.94 | 250,208,529.67 |
| 3/7/24 | 2.327 | 2.479 | 2.325 | 2.433 | 21,404,577.8 | 220,117,198.46 |
| 3/6/24 | 2.16 | 2.4 | 2.123 | 2.327 | 17,221,247.31 | 187,272,666.71 |
| 3/5/24 | 2.376 | 2.396 | 2.005 | 2.161 | 18,823,092.39 | 173,831,317.86 |
| 3/4/24 | 2.507 | 2.527 | 2.252 | 2.376 | 22,482,555.43 | 191,178,602.88 |
| 3/3/24 | 2.529 | 2.575 | 2.379 | 2.51 | 21,868,564.31 | 201,952,595.12 |
| 3/2/24 | 2.505 | 2.535 | 2.352 | 2.529 | 21,975,159.63 | 203,500,283.44 |
| 3/1/24 | 2.206 | 2.552 | 2.206 | 2.502 | 23,138,426.34 | 201,350,801.27 |
| 2/29/24 | 1.889 | 2.303 | 1.887 | 2.206 | 24,880,138.71 | 177,512,104.3 |
| 2/28/24 | 1.944 | 2 | 1.83 | 1.89 | 21,598,362.19 | 152,043,420.89 |
| 2/27/24 | 1.945 | 2.022 | 1.925 | 1.944 | 20,792,666.85 | 156,442,859.35 |
| 2/26/24 | 1.981 | 2.028 | 1.847 | 1.945 | 20,784,628.86 | 156,507,041.68 |
| 2/25/24 | 1.718 | 1.983 | 1.691 | 1.981 | 21,579,102 | 159,437,807.31 |
| 2/24/24 | 1.744 | 1.774 | 1.707 | 1.717 | 20,001,567.99 | 138,148,973.2 |
| 2/23/24 | 1.804 | 1.829 | 1.744 | 1.744 | 19,844,924.5 | 140,351,170.59 |
| 2/22/24 | 1.828 | 1.868 | 1.76 | 1.804 | 20,396,135.25 | 145,154,970.57 |
| 2/21/24 | 1.88 | 1.924 | 1.766 | 1.829 | 19,970,928.13 | 147,171,564.08 |
| 2/20/24 | 1.945 | 2.02 | 1.807 | 1.88 | 20,881,090.69 | 151,245,052.19 |
| 2/19/24 | 2.06 | 2.06 | 1.906 | 1.945 | 20,981,551.47 | 156,515,066.96 |
| 2/18/24 | 1.939 | 2.093 | 1.907 | 2.06 | 21,325,539.28 | 165,738,651.93 |
| 2/17/24 | 1.981 | 1.987 | 1.845 | 1.939 | 20,644,814.78 | 156,038,686.06 |
| 2/16/24 | 1.948 | 2.01 | 1.927 | 1.981 | 20,557,265.19 | 159,410,325.3 |
| 2/15/24 | 1.904 | 1.999 | 1.844 | 1.945 | 12,460,150.03 | 156,481,493.63 |
| 2/14/24 | 1.893 | 1.962 | 1.836 | 1.904 | 12,913,959.35 | 153,217,936.52 |
| 2/13/24 | 1.831 | 1.93 | 1.785 | 1.894 | 12,975,540.52 | 152,393,228.65 |
| 2/12/24 | 1.674 | 1.861 | 1.646 | 1.83 | 12,977,209.74 | 147,229,258.31 |
| 2/11/24 | 1.723 | 1.77 | 1.666 | 1.674 | 11,619,079.77 | 134,661,093.86 |
| 2/10/24 | 1.744 | 1.785 | 1.635 | 1.724 | 12,449,884.66 | 138,707,743.46 |
| 2/9/24 | 1.594 | 1.795 | 1.58 | 1.745 | 12,642,297.29 | 140,424,547.05 |
| 2/8/24 | 1.612 | 1.652 | 1.511 | 1.59 | 12,365,497.63 | 127,952,538.95 |
| 2/7/24 | 1.468 | 1.628 | 1.402 | 1.606 | 12,483,520.71 | 129,202,577.6 |
| 2/6/24 | 1.375 | 1.477 | 1.358 | 1.468 | 11,572,257.53 | 118,112,472.52 |
| 2/5/24 | 1.319 | 1.397 | 1.272 | 1.375 | 11,437,073.55 | 110,640,299.83 |
| 2/4/24 | 1.278 | 1.355 | 1.264 | 1.319 | 8,592,508.86 | 106,150,308.55 |
| 2/3/24 | 1.299 | 1.324 | 1.273 | 1.278 | 7,486,518.93 | 102,841,337.42 |
| 2/2/24 | 1.274 | 1.334 | 1.26 | 1.299 | 7,913,872.46 | 104,484,261.65 |
| 2/1/24 | 1.327 | 1.333 | 1.268 | 1.274 | 6,262,521.86 | 102,518,726.19 |
| 1/31/24 | 1.454 | 1.458 | 1.296 | 1.327 | 18,813,246.23 | 106,792,039.33 |
| 1/30/24 | 1.436 | 1.488 | 1.432 | 1.453 | 20,105,174.11 | 116,875,610.47 |
