- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
NEST Protocol (NEST) historical data and Live price
NEST Protocol
NEST$ 0.001075 -13.989 % 
0.00000002 BTC
0.00000002 BTC MARKET CAP
3.131 M
3.131 M
24H VOLUME
2.6 M
2.6 M
CIRC.SUPPLY
2.912 B
2.912 B
MAX SUPPLY
Rank1,424
1H 4.71 %
24H -13.99 %
7D -20.22 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 11,038,702.72 | 6,539,438.87 |
| 6/14/24 | 0.002 | 0.003 | 0.002 | 0.002 | 21,324,480.79 | 6,598,865.55 |
| 6/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 10,175,599.85 | 6,581,185.83 |
| 5/28/24 | 0.002 | 0.003 | 0.002 | 0.003 | 23,501,467.12 | 7,484,322.61 |
| 5/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 5,248,466.62 | 7,039,901.67 |
| 5/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 61,174,701.92 | 8,598,819.68 |
| 5/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 66,052,353.59 | 8,236,042.82 |
| 5/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,910,131.57 | 8,135,463.92 |
| 5/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 47,806,369.48 | 8,084,524.04 |
| 5/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 48,208,287.26 | 8,003,096.79 |
| 4/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 35,947,413.01 | 7,915,201.69 |
| 4/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,325,174.44 | 8,310,973.7 |
| 4/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 35,614,096.68 | 8,193,627.06 |
| 4/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 54,539,907.48 | 8,473,447.43 |
| 4/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 23,866,454.82 | 8,282,029.65 |
| 4/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,147,509.45 | 9,056,457.3 |
| 4/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 41,031,884.47 | 9,434,676.11 |
| 4/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 44,038,752.69 | 9,217,257.33 |
| 4/22/24 | 0.003 | 0.004 | 0.003 | 0.003 | 59,321,301 | 9,308,872.55 |
| 4/21/24 | 0.003 | 0.004 | 0.003 | 0.003 | 59,408,129.24 | 9,646,942.52 |
| 4/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 33,787,743.18 | 9,396,810.02 |
| 4/19/24 | 0.003 | 0.004 | 0.003 | 0.003 | 64,641,645.99 | 9,167,930.29 |
| 4/18/24 | 0.003 | 0.004 | 0.003 | 0.003 | 47,101,478.2 | 10,035,778.87 |
| 4/17/24 | 0.003 | 0.003 | 0.003 | 0.003 | 57,099,093.08 | 9,549,451.92 |
| 4/16/24 | 0.003 | 0.004 | 0.003 | 0.003 | 90,302,005 | 9,553,271.55 |
| 4/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 48,984,486.18 | 8,996,597.56 |
| 4/14/24 | 0.003 | 0.004 | 0.003 | 0.003 | 64,281,900.16 | 9,877,514.59 |
| 4/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 53,411,074.81 | 9,133,993.82 |
| 4/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 41,172,922.13 | 9,456,726.09 |
| 4/11/24 | 0.004 | 0.004 | 0.003 | 0.003 | 25,937,170.48 | 10,066,591.56 |
| 4/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 17,133,259.07 | 10,378,680.75 |
| 4/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 23,485,527.87 | 10,788,043.28 |
| 4/8/24 | 0.003 | 0.005 | 0.003 | 0.004 | 30,051,561.04 | 12,013,083.27 |
| 4/7/24 | 0.004 | 0.004 | 0.003 | 0.003 | 4,819,026.42 | 10,022,645.77 |
| 4/6/24 | 0.004 | 0.004 | 0.003 | 0.004 | 10,518,898.99 | 11,085,609.46 |
| 4/5/24 | 0.003 | 0.004 | 0.003 | 0.004 | 23,850,298.58 | 10,221,585.27 |
| 4/4/24 | 0.003 | 0.004 | 0.003 | 0.003 | 14,956,024.75 | 9,730,855.64 |
| 4/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 17,737,057.62 | 9,328,517.91 |
| 4/2/24 | 0.004 | 0.004 | 0.003 | 0.003 | 10,786,516.42 | 9,971,877.11 |
| 4/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 18,672,278.56 | 10,855,581.33 |
| 3/31/24 | 0.004 | 0.004 | 0.004 | 0.004 | 15,151,648.59 | 11,894,132.87 |
| 3/30/24 | 0.004 | 0.005 | 0.004 | 0.004 | 20,388,386.02 | 12,206,772.43 |
| 3/29/24 | 0.004 | 0.005 | 0.004 | 0.004 | 18,179,977.03 | 12,396,496.17 |
| 3/28/24 | 0.005 | 0.005 | 0.004 | 0.004 | 17,857,535.72 | 12,784,723.27 |
| 3/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,690,317.5 | 13,584,464.08 |
| 3/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 19,873,844.62 | 14,030,739.42 |
| 3/25/24 | 0.005 | 0.005 | 0.004 | 0.005 | 20,868,210.65 | 14,353,683.14 |
| 3/24/24 | 0.004 | 0.005 | 0.004 | 0.005 | 27,032,434.53 | 13,583,325.9 |
| 3/23/24 | 0.004 | 0.005 | 0.004 | 0.004 | 17,622,364.92 | 12,741,594.94 |
| 3/22/24 | 0.004 | 0.005 | 0.004 | 0.004 | 7,539,472 | 13,041,855.08 |
| 3/21/24 | 0.004 | 0.005 | 0.004 | 0.004 | 18,475,247.06 | 12,504,010.88 |
| 3/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 17,415,746.09 | 11,631,792.93 |
| 3/19/24 | 0.004 | 0.004 | 0.003 | 0.004 | 40,556,343.52 | 12,143,232.97 |
| 3/18/24 | 0.004 | 0.005 | 0.004 | 0.004 | 7,140,932.82 | 11,821,246.46 |
| 3/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 20,215,381.49 | 12,154,947.32 |
| 3/16/24 | 0.005 | 0.005 | 0.004 | 0.004 | 8,105,096.25 | 11,888,435.56 |
| 3/15/24 | 0.005 | 0.005 | 0.004 | 0.005 | 15,530,526.41 | 13,373,394.91 |
| 3/14/24 | 0.005 | 0.006 | 0.005 | 0.005 | 21,294,259.24 | 14,980,423.26 |
| 3/13/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,824,632.39 | 14,867,088.51 |
| 3/12/24 | 0.005 | 0.005 | 0.004 | 0.005 | 4,336,059.35 | 14,070,361.48 |
| 3/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,271,442.6 | 15,401,437.43 |
| 3/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 10,748,346.61 | 13,601,788 |
| 3/9/24 | 0.004 | 0.005 | 0.004 | 0.005 | 10,306,300.82 | 14,374,284.44 |
| 3/8/24 | 0.004 | 0.005 | 0.004 | 0.004 | 1,401,118.22 | 12,884,627.3 |
| 3/7/24 | 0.004 | 0.005 | 0.004 | 0.004 | 11,419,197.26 | 13,094,724.53 |
| 3/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 9,984,998.95 | 12,199,297.28 |
| 3/5/24 | 0.004 | 0.005 | 0.004 | 0.004 | 3,348,225.33 | 11,591,121.39 |
| 3/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 2,068,497.15 | 12,777,284.78 |
| 3/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 5,583,191.71 | 11,745,450.49 |
| 3/2/24 | 0.003 | 0.005 | 0.003 | 0.004 | 6,602,901.85 | 12,664,608.6 |
| 3/1/24 | 0.003 | 0.004 | 0.003 | 0.003 | 603,375.56 | 9,788,329.44 |
| 2/29/24 | 0.004 | 0.004 | 0.003 | 0.003 | 803,167.64 | 9,783,889.89 |
| 2/28/24 | 0.003 | 0.004 | 0.003 | 0.004 | 826,033.89 | 10,540,861.61 |
| 2/27/24 | 0.003 | 0.004 | 0.003 | 0.003 | 858,148.07 | 9,979,401.33 |
| 2/26/24 | 0.003 | 0.004 | 0.003 | 0.003 | 800,440.84 | 10,179,715.72 |
| 2/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 294,790.99 | 9,535,145.09 |
| 2/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 529,487.42 | 9,814,857.13 |
| 2/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 389,778.89 | 9,528,000.66 |
| 2/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,465,983.71 | 9,628,435.97 |
| 2/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 497,508.8 | 9,867,402.92 |
| 2/20/24 | 0.003 | 0.004 | 0.003 | 0.003 | 1,128,241.45 | 9,946,962.34 |
| 2/19/24 | 0.003 | 0.004 | 0.003 | 0.003 | 1,987,616.85 | 9,811,757.02 |
| 2/18/24 | 0.003 | 0.004 | 0.003 | 0.003 | 1,223,244.88 | 9,800,476.32 |
| 2/17/24 | 0.003 | 0.004 | 0.003 | 0.003 | 553,457.13 | 9,565,590.9 |
| 2/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,381,128.9 | 9,472,923.33 |
| 2/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,782,797.25 | 9,722,870.51 |
| 2/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,574,538.04 | 9,221,232 |
| 2/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,240,266.01 | 9,325,855.25 |
| 2/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 835,011.26 | 8,975,822.85 |
| 2/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,042,134.83 | 8,967,355.37 |
