Nasdacoin (NSD) historical data and Live price

nasdacoin

Nasdacoin

NSD
$ 0.066332 -4.36 % 0.00000562 BTC
MARKET CAP
1.497 M
24H VOLUME
582.329 k
CIRC.SUPPLY
22.571 M
MAX SUPPLY
84 M
Rank970
1H 6.84 %
24H -4.36 %
7D -19.85 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/7/200.0750.0770.0590.071564,277.8021,608,356.347
8/6/200.0740.080.0690.075616,574.7311,703,475.819
8/5/200.0910.0910.060.074571,988.4131,677,458.534
8/4/200.090.0970.0740.088533,533.8351,992,312.727
8/3/200.090.0980.0790.09671,239.4162,037,575.881
8/2/200.0880.0910.0790.09546,639.8712,037,179.687
8/1/200.0820.0920.0780.088539,201.2881,992,399.978
7/31/200.0880.0890.0760.082643,571.1881,840,206.321
7/30/200.0720.0890.0690.088575,135.8031,991,220.694
7/29/200.0760.0830.0650.072514,259.2721,617,707.81
7/28/200.1010.1010.060.076526,577.7971,718,561.886
7/27/200.1060.1240.0820.101572,079.1082,268,245.622
7/26/200.1130.1290.0960.1522,172.2672,247,008.045
7/25/200.1030.1140.0930.113533,482.7322,555,292.675
7/24/200.10.110.0920.103448,891.1332,312,017.571
7/23/200.1120.120.0920.1451,124.5872,256,293.524
7/22/200.1030.1250.0840.112496,191.4982,520,851.364
7/21/200.1050.1120.0790.102534,000.2052,301,377.93
7/20/200.1340.1350.0940.105486,229.6212,359,617.216
7/19/200.1310.140.1070.134392,442.5463,013,756.702
7/18/200.1310.1740.0930.131523,050.842,929,595.551
7/17/200.1650.180.1310.132277,662.7052,962,384.052
7/16/200.1430.1890.1260.165514,232.1553,698,317.93
7/15/200.2420.2430.1380.143663,685.7693,205,707.447
7/14/200.2360.3060.1930.24568,168.0295,376,838.111
7/13/200.1950.2560.1830.236593,754.6155,284,991.53
7/12/200.1740.1990.170.195436,855.7014,373,797.286
7/11/200.1810.1820.1680.174420,633.7983,897,284.999
7/10/200.1780.1920.1660.181497,352.6374,043,047.265
7/9/200.1220.1990.1210.178601,447.4843,981,923.193
7/8/200.1150.1470.10.122462,868.2672,733,300.76
7/7/200.0910.1310.0810.115357,706.7392,570,494.073
7/6/200.0790.0970.0730.091463,595.6932,035,955.429
7/5/200.0780.080.0710.079407,976.2981,761,098.427
7/4/200.0690.0830.0690.079402,071.5471,755,320.743
7/3/200.0620.0810.0570.069438,305.6361,538,263.112
7/2/200.0580.0690.0560.062410,241.0351,388,474.953
7/1/200.0560.0590.0540.058457,063.0721,294,523.007
6/30/200.0540.0590.0520.056399,624.9931,248,881.553
6/29/200.0530.0580.0510.054363,233.3441,211,580.798
6/28/200.0560.0570.050.053401,315.8531,190,533.299
6/27/200.0570.060.0520.056350,518.4921,250,537.199
6/26/200.0560.0610.0550.057399,456.5571,260,237.427
6/25/200.0550.0610.0540.056414,402.5891,252,601.577
6/24/200.0550.0630.0540.055406,248.8821,234,288.667
6/23/200.0570.0620.0470.055399,858.8991,228,441.278
6/22/200.0540.0650.0540.057427,033.4511,261,392.009
6/21/200.0590.0650.0530.054375,758.7381,210,419.41
6/20/200.0620.0650.0510.059375,011.8321,321,406.77
6/19/200.0730.0740.0570.062430,021.0871,372,036.423
6/18/200.0790.0820.0670.073416,602.5391,612,423.316
6/17/200.0740.0810.0660.079437,832.4311,745,879.539
6/16/200.0620.090.0610.074445,663.2111,632,635.751
6/15/200.0650.0670.0580.062445,910.5021,377,860.197
6/14/200.0610.0740.0590.065413,347.5121,438,276.738
6/13/200.0580.0610.0540.061398,329.8021,345,093.508
6/12/200.060.0640.0540.058429,878.8791,272,502.115
6/11/200.0630.0690.0560.058405,206.4151,293,522.79
6/10/200.0630.0690.0560.063442,266.1211,398,396.831
6/9/200.0620.0670.0560.063484,593.2471,383,080.279
6/8/200.0660.0710.0570.062432,384.4091,368,747.344
6/7/200.0610.0730.0530.066430,734.211,460,105.923
6/6/200.0690.0750.0610.061432,553.5431,347,052.904
6/5/200.0870.0980.0630.069469,547.7941,522,967.908
6/4/200.0890.1090.0750.087471,400.71,910,815.873
6/3/200.060.0910.0580.089506,126.5391,962,397.496
6/2/200.0610.0720.0570.06490,508.8551,322,646.198
6/1/200.0350.0650.0340.061527,146.0831,333,867.795
5/31/200.0230.0480.020.035436,622.536766,231.639
5/30/200.0180.0240.0150.023459,216.965516,333.856
5/29/200.0180.0220.0170.018439,556.256403,444.244
5/28/200.0210.0210.0180.018432,757.447402,378.318
5/27/200.0220.0220.0190.021334,356.848459,572.86
5/26/200.020.0220.0190.022406,992.453478,294.601
5/25/200.0220.0230.0180.02381,158.543442,184.751
5/24/200.0240.0270.0210.022356,034.03478,578.698
5/23/200.0250.0260.0240.025352,343.489545,320.399
5/22/200.0250.0260.0240.025372,929.784557,159.489
5/21/200.0260.0270.0240.025408,381.902543,172.588
5/20/200.0280.0290.0230.026395,423.742564,125.959
5/19/200.0280.030.0250.028361,569.833623,689.163
5/18/200.0280.030.0260.028405,193.413603,013.079
5/17/200.0260.030.0250.028386,231.972610,659.828
5/16/200.0280.030.0180.026415,314.335571,193.906
5/15/200.030.030.0250.028373,020.405617,726.907
5/14/200.030.0320.0280.03423,189.07658,202.556
5/13/200.0280.0310.0270.03394,793.761665,188.193
5/12/200.0290.030.0270.028376,105.739618,109.167
5/11/200.0260.0290.0250.029311,510.241631,333.916
5/10/200.0280.0290.0240.026336,144.915571,383.506