NEST Protocol (NEST) historical data and Live price

NEST Protocol

NEST

$ 0.00462 -1.106 %

0.00000017 BTC

MARKET CAP
13.451 M

24H VOLUME
21.57 M

CIRC.SUPPLY
2.912 B

MAX SUPPLY
10 B

NEST

USD

Rank668

1H 0.01 %

24H -1.11 %

7D -15.14 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/28/23	0.005	0.005	0.004	0.005	33,306,688.09	13,557,315.18
9/27/23	0.005	0.005	0.005	0.005	25,829,890.18	13,391,474.55
9/26/23	0.005	0.005	0.004	0.005	30,328,106	13,374,213.14
9/25/23	0.005	0.005	0.005	0.005	20,389,894.92	13,658,916
9/24/23	0.005	0.005	0.005	0.005	19,251,705.23	13,637,043.74
9/23/23	0.005	0.005	0.005	0.005	24,490,734.96	14,897,292.63
9/22/23	0.005	0.005	0.005	0.005	8,914,863.04	15,329,294.13
9/21/23	0.006	0.006	0.005	0.005	31,715,015.18	15,723,436.21
9/20/23	0.006	0.006	0.005	0.006	32,606,571.23	16,145,140.98
9/19/23	0.006	0.006	0.006	0.006	12,326,420.78	16,925,266.06
9/18/23	0.006	0.006	0.006	0.006	25,210,523.2	17,338,259.18
9/17/23	0.006	0.006	0.006	0.006	13,563,889.12	17,158,370.05
9/16/23	0.006	0.006	0.006	0.006	16,336,148.82	17,395,866.75
9/15/23	0.006	0.006	0.006	0.006	16,206,998.6	16,854,156.43
9/14/23	0.005	0.006	0.005	0.006	19,976,252.83	16,923,662.81
9/13/23	0.005	0.006	0.005	0.005	17,970,988.9	16,000,362.28
9/12/23	0.006	0.006	0.005	0.005	12,974,224.14	15,553,914.73
9/11/23	0.005	0.006	0.005	0.006	12,793,127.79	17,157,905.66
9/10/23	0.006	0.006	0.005	0.005	9,322,655.08	15,816,045.07
9/9/23	0.006	0.006	0.006	0.006	11,270,788.88	16,608,064.93
9/8/23	0.006	0.006	0.006	0.006	7,293,123.97	16,376,167.05
9/7/23	0.006	0.006	0.006	0.006	9,422,755.76	17,031,185.45
9/6/23	0.006	0.006	0.006	0.006	9,957,632.79	16,213,286.97
9/5/23	0.006	0.006	0.006	0.006	7,242,816.09	17,722,800.91
9/4/23	0.006	0.006	0.006	0.006	9,598,202.34	17,777,244.04
9/3/23	0.006	0.006	0.006	0.006	8,713,143.24	18,405,374.84
9/2/23	0.006	0.007	0.006	0.006	8,573,286.16	18,795,955.54
9/1/23	0.006	0.007	0.006	0.006	7,628,518.36	18,585,710.37
8/31/23	0.006	0.007	0.006	0.006	6,804,863.77	18,685,941.98
8/30/23	0.006	0.007	0.006	0.006	7,533,190.86	18,718,032.44
8/29/23	0.006	0.007	0.006	0.006	5,140,768.26	18,692,802.12
8/28/23	0.006	0.007	0.006	0.006	8,221,440.31	18,447,268.01
8/27/23	0.007	0.007	0.006	0.006	8,567,363.95	18,669,394.15
8/26/23	0.006	0.007	0.006	0.007	13,455,184.25	18,931,431.81
8/25/23	0.007	0.007	0.006	0.006	10,031,541.88	18,753,260.2
8/24/23	0.007	0.007	0.007	0.007	5,391,972.28	19,222,005.64
8/23/23	0.008	0.008	0.007	0.007	761,751.91	19,832,209.39
8/22/23	0.009	0.009	0.007	0.008	1,881,705.03	23,860,347.23
8/21/23	0.009	0.009	0.008	0.009	4,435,910.19	25,378,565.7
8/20/23	0.009	0.009	0.008	0.009	11,212,623.38	25,854,260.68
8/19/23	0.008	0.009	0.008	0.009	9,235,883.09	26,090,465.83
8/18/23	0.009	0.009	0.007	0.008	3,093,676.03	23,227,284.72
8/17/23	0.01	0.011	0.008	0.009	2,450,034.99	25,367,015.1
8/16/23	0.01	0.01	0.009	0.01	2,036,016.09	27,848,198.08
8/15/23	0.009	0.01	0.009	0.01	545,267.32	28,104,460.19
8/14/23	0.009	0.01	0.009	0.009	3,558,161.45	27,588,567.79
8/13/23	0.009	0.01	0.009	0.009	3,009,561.64	27,551,846.97
8/12/23	0.01	0.01	0.009	0.009	3,590,839.37	27,584,659.65
8/11/23	0.009	0.01	0.009	0.01	5,206,235.28	27,875,178.66
8/10/23	0.009	0.01	0.008	0.009	5,008,700.09	25,294,110.08
8/9/23	0.008	0.01	0.008	0.009	4,877,554.25	27,493,389.56
8/8/23	0.009	0.01	0.008	0.008	2,240,579.48	24,234,408.45
8/7/23	0.01	0.01	0.008	0.009	3,063,213.01	27,467,249.42
8/6/23	0.01	0.01	0.009	0.01	4,864,212.97	27,964,211.07
8/5/23	0.01	0.01	0.009	0.01	4,092,672.06	28,848,443.65
8/4/23	0.01	0.01	0.01	0.01	7,940,887.99	28,036,945.67
8/3/23	0.011	0.011	0.01	0.01	5,973,515.49	29,022,399.19
8/2/23	0.01	0.011	0.01	0.011	3,894,414.2	31,769,406.31
8/1/23	0.01	0.011	0.01	0.01	1,166,377.52	28,937,517.82
7/31/23	0.01	0.011	0.01	0.01	1,026,366.96	29,134,238.78
7/30/23	0.011	0.011	0.01	0.01	926,497.96	29,239,893.79
7/29/23	0.011	0.011	0.011	0.011	1,357,575.61	30,893,901.95
7/28/23	0.011	0.011	0.011	0.011	2,149,231.52	30,798,386.94
7/27/23	0.011	0.011	0.011	0.011	1,586,582.82	31,736,752.87
7/26/23	0.011	0.011	0.011	0.011	877,273.96	31,703,337.72
7/26/23	0.011	0.011	0.011	0.011	877,273.96	31,703,337.72
7/25/23	0.011	0.011	0.011	0.011	1,167,964.3	31,331,922.31
7/25/23	0.011	0.011	0.011	0.011	1,167,964.3	31,331,922.31
7/24/23	0.011	0.011	0.011	0.011	1,347,402.68	31,346,375.91
7/24/23	0.011	0.011	0.011	0.011	1,347,402.68	31,346,375.91
7/23/23	0.011	0.011	0.011	0.011	916,887.05	31,607,715.42
7/23/23	0.011	0.011	0.011	0.011	916,887.05	31,607,715.42
7/22/23	0.011	0.011	0.011	0.011	1,100,205.72	31,690,267.08
7/22/23	0.011	0.011	0.011	0.011	1,100,205.72	31,690,267.08
7/21/23	0.011	0.011	0.011	0.011	1,327,640.72	32,014,159.22
7/21/23	0.011	0.011	0.011	0.011	1,327,640.72	32,014,159.22
7/20/23	0.011	0.012	0.011	0.011	1,288,014.9	33,058,692.9
7/20/23	0.011	0.012	0.011	0.011	1,288,014.9	33,058,692.9
7/19/23	0.011	0.012	0.011	0.011	1,264,358.18	32,232,543.97
7/19/23	0.011	0.012	0.011	0.011	1,264,358.18	32,232,543.97
7/18/23	0.011	0.012	0.011	0.011	1,272,207.1	31,783,623.97
7/18/23	0.011	0.012	0.011	0.011	1,272,207.1	31,783,623.97
7/17/23	0.011	0.012	0.011	0.011	937,783.7	33,229,338.83
7/17/23	0.011	0.012	0.011	0.011	937,783.7	33,229,338.83
7/16/23	0.011	0.012	0.011	0.011	1,209,812.17	31,792,676.57
7/15/23	0.011	0.011	0.011	0.011	1,076,479.39	31,549,774.65
7/14/23	0.011	0.011	0.011	0.011	1,229,326.22	32,822,390.63
7/13/23	0.011	0.011	0.011	0.011	1,349,439.8	32,153,180.95
7/12/23	0.011	0.011	0.011	0.011	1,168,659.05	31,873,138.64
7/11/23	0.011	0.012	0.011	0.011	1,407,594.21	32,128,249.58

Similar Coins