- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Nebulas (NAS) historical data and Live price
Nebulas
NAS$ 0.448364 -0.69 % 
0.00003868 BTC
0.00003868 BTC MARKET CAP
23.294 M
23.294 M
24H VOLUME
5.351 M
5.351 M
CIRC.SUPPLY
51.953 M
51.953 M
MAX SUPPLY
Rank293
1H -0.26 %
24H -0.69 %
7D 4.55 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/6/20 | 0.455 | 0.461 | 0.45 | 0.452 | 5,127,089.767 | 23,504,369.608 |
| 8/5/20 | 0.459 | 0.461 | 0.45 | 0.456 | 5,177,959.37 | 23,667,434.737 |
| 8/4/20 | 0.443 | 0.464 | 0.443 | 0.459 | 5,715,814.236 | 23,830,533.57 |
| 8/3/20 | 0.431 | 0.454 | 0.428 | 0.443 | 5,583,684.127 | 23,008,519.412 |
| 8/2/20 | 0.439 | 0.465 | 0.413 | 0.43 | 7,355,991.536 | 22,355,993.2 |
| 8/1/20 | 0.428 | 0.448 | 0.426 | 0.438 | 5,068,839.425 | 22,779,094.54 |
| 7/31/20 | 0.431 | 0.44 | 0.42 | 0.428 | 5,727,353.593 | 22,216,370.393 |
| 7/30/20 | 0.432 | 0.439 | 0.422 | 0.431 | 5,543,840.299 | 22,399,486.557 |
| 7/29/20 | 0.442 | 0.45 | 0.432 | 0.432 | 5,832,278.151 | 22,449,865.676 |
| 7/28/20 | 0.422 | 0.448 | 0.421 | 0.442 | 6,683,962.028 | 22,986,227.131 |
| 7/27/20 | 0.459 | 0.461 | 0.409 | 0.421 | 8,975,839.76 | 21,893,279.318 |
| 7/26/20 | 0.472 | 0.474 | 0.451 | 0.459 | 7,167,765.622 | 23,842,863.52 |
| 7/25/20 | 0.479 | 0.487 | 0.46 | 0.472 | 7,727,698.365 | 24,532,924.371 |
| 7/24/20 | 0.484 | 0.487 | 0.473 | 0.479 | 6,819,473.195 | 24,884,535.024 |
| 7/23/20 | 0.506 | 0.513 | 0.482 | 0.484 | 8,877,947.003 | 25,149,974.519 |
| 7/22/20 | 0.499 | 0.517 | 0.492 | 0.506 | 10,238,095.729 | 26,295,561.696 |
| 7/21/20 | 0.481 | 0.517 | 0.476 | 0.5 | 11,685,425.813 | 25,958,219.245 |
| 7/20/20 | 0.481 | 0.519 | 0.468 | 0.481 | 10,431,088.415 | 24,981,433.483 |
| 7/19/20 | 0.476 | 0.491 | 0.467 | 0.48 | 6,847,807.396 | 24,943,278.437 |
| 7/18/20 | 0.467 | 0.491 | 0.464 | 0.475 | 6,388,005.923 | 24,702,185.058 |
| 7/17/20 | 0.456 | 0.468 | 0.446 | 0.467 | 5,547,229.415 | 24,277,834.85 |
| 7/16/20 | 0.481 | 0.483 | 0.444 | 0.456 | 6,850,229.286 | 23,679,682.763 |
| 7/15/20 | 0.496 | 0.507 | 0.48 | 0.481 | 7,956,110.266 | 25,002,410.528 |
| 7/14/20 | 0.462 | 0.508 | 0.455 | 0.496 | 9,527,415.025 | 25,753,513.314 |
| 7/13/20 | 0.477 | 0.495 | 0.46 | 0.463 | 8,268,003.367 | 24,028,486.622 |
| 7/12/20 | 0.512 | 0.52 | 0.46 | 0.477 | 10,211,299.808 | 24,759,495.749 |
| 7/11/20 | 0.456 | 0.546 | 0.444 | 0.511 | 11,994,149.691 | 26,522,016.641 |
| 7/10/20 | 0.419 | 0.462 | 0.411 | 0.456 | 8,594,632.766 | 23,672,044.52 |
| 7/9/20 | 0.436 | 0.437 | 0.406 | 0.418 | 8,059,444.34 | 21,737,641.966 |
| 7/8/20 | 0.429 | 0.449 | 0.427 | 0.436 | 6,990,583.587 | 22,666,485.737 |
| 7/7/20 | 0.423 | 0.448 | 0.421 | 0.429 | 7,921,790.849 | 22,267,861.556 |
| 7/6/20 | 0.39 | 0.427 | 0.384 | 0.423 | 9,922,439.689 | 21,989,637.062 |
| 7/5/20 | 0.372 | 0.399 | 0.365 | 0.39 | 8,761,371.015 | 20,249,423.966 |
| 7/4/20 | 0.365 | 0.375 | 0.362 | 0.372 | 5,011,047.359 | 19,350,088.598 |
| 7/3/20 | 0.365 | 0.374 | 0.362 | 0.365 | 4,814,943.33 | 18,954,116.58 |
| 7/2/20 | 0.374 | 0.379 | 0.352 | 0.365 | 3,512,223.222 | 18,966,125.491 |
| 7/1/20 | 0.367 | 0.377 | 0.361 | 0.372 | 4,993,012.622 | 19,326,297.412 |
| 6/30/20 | 0.373 | 0.382 | 0.365 | 0.367 | 6,626,272.367 | 19,076,221.264 |
| 6/29/20 | 0.355 | 0.381 | 0.354 | 0.374 | 6,958,389.975 | 19,422,906.574 |
| 6/28/20 | 0.353 | 0.362 | 0.344 | 0.355 | 4,294,626.176 | 18,429,968.79 |
| 6/27/20 | 0.374 | 0.377 | 0.343 | 0.353 | 5,108,921.111 | 18,329,338.294 |
| 6/26/20 | 0.389 | 0.392 | 0.373 | 0.374 | 5,036,287.621 | 19,440,693.61 |
| 6/25/20 | 0.388 | 0.391 | 0.367 | 0.389 | 5,041,423.518 | 20,203,859.281 |
| 6/24/20 | 0.409 | 0.429 | 0.375 | 0.388 | 5,559,901.962 | 20,138,862.84 |
| 6/23/20 | 0.387 | 0.415 | 0.384 | 0.409 | 7,131,680.501 | 21,257,452.462 |
| 6/22/20 | 0.362 | 0.388 | 0.362 | 0.387 | 7,263,857.489 | 20,113,882.139 |
| 6/21/20 | 0.366 | 0.369 | 0.362 | 0.363 | 5,280,582.122 | 18,833,242.342 |
| 6/20/20 | 0.365 | 0.37 | 0.358 | 0.366 | 5,824,048.428 | 19,032,542.939 |
| 6/19/20 | 0.369 | 0.37 | 0.36 | 0.365 | 6,292,484.542 | 18,941,027.482 |
| 6/18/20 | 0.377 | 0.378 | 0.365 | 0.369 | 4,797,144.264 | 19,189,828.987 |
| 6/17/20 | 0.368 | 0.377 | 0.361 | 0.377 | 4,686,047.613 | 19,563,146.236 |
| 6/16/20 | 0.359 | 0.369 | 0.354 | 0.368 | 4,877,642.183 | 19,134,143.526 |
| 6/15/20 | 0.37 | 0.37 | 0.332 | 0.359 | 5,313,618.094 | 18,645,048.648 |
| 6/14/20 | 0.385 | 0.387 | 0.368 | 0.37 | 3,911,450.59 | 19,244,179.301 |
| 6/13/20 | 0.383 | 0.386 | 0.377 | 0.386 | 4,904,163.98 | 20,035,614.653 |
| 6/12/20 | 0.358 | 0.384 | 0.356 | 0.383 | 5,347,037.438 | 19,882,944.704 |
| 6/11/20 | 0.394 | 0.411 | 0.356 | 0.357 | 5,276,118.405 | 18,560,018.091 |
| 6/10/20 | 0.39 | 0.396 | 0.38 | 0.394 | 3,476,674.564 | 20,449,257.122 |
| 6/9/20 | 0.389 | 0.392 | 0.383 | 0.391 | 4,489,494.219 | 20,288,285.02 |
| 6/8/20 | 0.375 | 0.39 | 0.37 | 0.389 | 5,672,582.402 | 20,192,281.744 |
| 6/7/20 | 0.38 | 0.396 | 0.358 | 0.375 | 6,463,511.231 | 19,489,872.502 |
| 6/6/20 | 0.383 | 0.385 | 0.377 | 0.38 | 5,226,431.831 | 19,741,887.838 |
| 6/5/20 | 0.385 | 0.388 | 0.381 | 0.383 | 5,445,887.454 | 19,919,855.51 |
| 6/4/20 | 0.387 | 0.394 | 0.377 | 0.384 | 5,780,198.012 | 19,954,702.172 |
| 6/3/20 | 0.378 | 0.39 | 0.374 | 0.387 | 7,586,034.336 | 20,080,007.423 |
| 6/2/20 | 0.389 | 0.402 | 0.354 | 0.378 | 9,476,318.883 | 19,641,668.816 |
| 6/1/20 | 0.367 | 0.39 | 0.366 | 0.389 | 9,177,563.586 | 20,217,876.46 |
| 5/31/20 | 0.397 | 0.427 | 0.365 | 0.367 | 12,254,220.318 | 19,073,531.82 |
| 5/30/20 | 0.345 | 0.478 | 0.341 | 0.397 | 16,766,839.738 | 20,617,048.337 |
| 5/29/20 | 0.343 | 0.354 | 0.338 | 0.346 | 8,634,465.38 | 17,976,470.679 |
| 5/28/20 | 0.334 | 0.346 | 0.33 | 0.343 | 7,497,266.995 | 17,810,135.484 |
| 5/27/20 | 0.344 | 0.351 | 0.329 | 0.334 | 8,796,743.289 | 17,348,230.882 |
| 5/26/20 | 0.33 | 0.44 | 0.326 | 0.344 | 10,511,297.802 | 17,890,798.884 |
| 5/25/20 | 0.301 | 0.33 | 0.292 | 0.33 | 7,410,522.631 | 17,122,803.116 |
| 5/24/20 | 0.324 | 0.346 | 0.299 | 0.301 | 8,614,854.891 | 15,631,558.132 |
| 5/23/20 | 0.344 | 0.35 | 0.323 | 0.324 | 10,135,590.832 | 16,832,816.618 |
| 5/22/20 | 0.289 | 0.401 | 0.287 | 0.345 | 20,451,521.179 | 17,918,669.564 |
| 5/21/20 | 0.282 | 0.291 | 0.271 | 0.288 | 6,436,744.337 | 14,951,969.625 |
| 5/20/20 | 0.282 | 0.291 | 0.275 | 0.283 | 6,593,682.24 | 14,694,104.132 |
| 5/19/20 | 0.283 | 0.283 | 0.276 | 0.282 | 5,730,098.852 | 14,652,278.136 |
| 5/18/20 | 0.28 | 0.29 | 0.277 | 0.283 | 5,025,299.351 | 14,702,517.163 |
| 5/17/20 | 0.283 | 0.285 | 0.278 | 0.279 | 5,163,344.307 | 14,485,622.13 |
| 5/16/20 | 0.274 | 0.284 | 0.27 | 0.283 | 4,399,644.036 | 14,688,650.167 |
| 5/15/20 | 0.27 | 0.28 | 0.266 | 0.274 | 5,251,257.484 | 14,234,077.253 |
| 5/14/20 | 0.269 | 0.279 | 0.266 | 0.271 | 5,885,382.298 | 14,060,529.472 |
| 5/13/20 | 0.259 | 0.27 | 0.258 | 0.27 | 4,554,256.51 | 14,040,709.199 |
| 5/12/20 | 0.252 | 0.266 | 0.25 | 0.259 | 4,575,413.435 | 13,450,421.137 |
| 5/11/20 | 0.258 | 0.265 | 0.242 | 0.252 | 4,870,877.344 | 13,114,757.827 |
| 5/10/20 | 0.29 | 0.29 | 0.248 | 0.261 | 4,431,145.703 | 13,578,062.227 |
| 5/9/20 | 0.291 | 0.303 | 0.287 | 0.289 | 5,536,090.052 | 15,032,583.359 |
