NEST Protocol (NEST) historical data and Live price

nest-protocol

NEST Protocol

NEST
$ 0.052554 + 0.41 % 0.00000086 BTC
MARKET CAP
105.404 M
24H VOLUME
22.971 M
CIRC.SUPPLY
2.006 B
MAX SUPPLY
10 B
Rank422
1H 0.21 %
24H 0.41 %
7D 2.45 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/210.0510.0580.050.05520,579,449.43110,330,581.19
4/14/210.050.0530.0490.05113,963,173.8102,948,248.82
4/13/210.0510.0560.0490.0520,782,176.39101,098,307.08
4/12/210.0580.0580.0510.05113,959,361.85101,923,235.58
4/11/210.0540.0590.0540.05819,044,381.59115,086,674.49
4/10/210.0510.0540.050.05419,550,806.58107,099,737.46
4/9/210.050.0520.050.05113,466,671.97102,545,493.01
4/8/210.0480.0530.0470.0515,602,491.52100,824,835.92
4/7/210.0540.0560.0460.04819,965,126.5595,607,388.16
4/6/210.0610.0650.0530.05420,201,565.18108,136,116
4/5/210.0620.0670.0570.06139,337,174.93122,664,131.58
4/4/210.0490.0630.0490.06231,234,096.89124,164,101.18
4/3/210.050.0540.0490.04914,070,699.6498,067,158.14
4/2/210.050.0540.0490.0516,545,205.44100,089,967.84
4/1/210.0540.0540.0480.0526,428,121.9100,433,398.51
3/31/210.0440.0560.0410.05430,411,250.77106,927,960.92
3/30/210.0430.0480.040.04430,209,064.0286,655,075.92
3/29/210.0380.0440.0370.04318,100,614.4884,634,033.94
3/28/210.0370.0390.0370.0388,177,297.3774,916,088.43
3/27/210.0370.0380.0360.0378,246,460.0874,026,712.19
3/26/210.0350.0370.0350.0377,752,105.4873,447,920.55
3/25/210.0380.0380.0340.0359,339,734.569,797,280.27
3/24/210.040.0410.0380.0389,777,617.4575,190,864.72
3/23/210.0420.0420.0380.0410,087,742.8478,264,303.65
3/22/210.0430.0440.0410.04211,308,525.8982,247,395.64
3/21/210.0430.0430.040.04312,422,741.184,802,097.09
3/20/210.040.0450.040.04314,615,767.9484,349,038.72
3/19/210.0410.0420.0390.0417,188,747.7278,679,910.22
3/18/210.0390.0420.0380.04112,162,828.6181,555,240.99
3/17/210.0390.040.0380.0399,027,473.5477,422,432.56
3/16/210.040.040.0360.03913,720,687.3277,157,538.42
3/15/210.0430.0440.0380.0414,711,952.0677,850,356.02
3/14/210.0390.0470.0370.04331,338,799.4585,482,800.12
3/13/210.0370.0420.0350.03925,348,588.1476,257,810.43
3/12/210.0380.0390.0360.0379,674,944.0372,880,457.07
3/11/210.0410.0420.0370.0388,594,570.7574,934,868.96
3/10/210.0380.0440.0370.04115,038,346.8681,282,827.66
3/9/210.0380.040.0360.0388,048,550.6375,488,769.47
3/8/210.0360.0390.0340.0388,715,069.3275,325,576.02
3/7/210.0350.0370.0340.0365,722,769.4570,535,457.67
3/6/210.0370.0390.0340.0355,167,227.0968,409,663.14
3/5/210.0380.0380.0340.0375,750,582.572,004,258.15
3/4/210.0410.0420.0360.03810,644,975.5766,436,735.04
3/3/210.0350.0420.0340.04117,585,484.2771,630,081.63
3/2/210.0310.0390.030.0358,674,868.1361,839,846.11
3/1/210.0280.0330.0280.0314,539,837.0654,163,277.83
2/28/210.0360.0360.0270.0286,310,051.7949,371,834.86
2/27/210.0340.0370.0340.0364,472,071.0562,231,116.71
2/26/210.0370.0390.0340.0346,745,653.7560,100,606.59
2/25/210.0410.0440.0370.0377,587,719.6365,089,962.83
2/24/210.040.0450.0390.0418,359,533.5270,891,291.66
2/23/210.0520.0520.0370.0411,547,550.9569,331,770
2/22/210.0580.0590.0480.05225,180,017.6290,970,123.55
2/21/210.0560.0620.0540.05818,081,082.25101,321,764.56
2/20/210.0560.0620.0530.05618,841,143.3297,540,088.05
2/19/210.0580.0610.0520.05616,845,529.0497,209,970.61
2/18/210.0620.0630.0580.05813,004,771.65100,671,854.85
2/17/210.0560.0640.0550.06251,239,489.94107,897,988.04
2/16/210.0540.0610.0540.05634,364,187.9798,416,505.9
2/15/210.0630.0630.0510.05454,140,197.8494,771,871.09
2/14/210.0650.0690.060.06354,834,056.02109,766,666.59
2/13/210.0710.0730.0610.06566,013,998.73114,472,635.97
2/12/210.0540.0750.0530.071107,944,850.56124,181,836.24
2/11/210.0510.0550.0480.05457,905,703.7895,025,368.75
2/10/210.0470.0540.0460.05150,338,750.588,343,323.62
2/9/210.0430.050.0410.04738,078,638.582,332,415.59
2/8/210.0430.0470.0420.04314,761,199.875,567,690.26
2/7/210.0450.0460.040.04330,490,420.4874,938,493.47
2/6/210.0520.0530.0440.04541,540,794.1979,484,484.72
2/5/210.0410.0530.0410.05259,561,267.1891,382,806.52
2/4/210.040.0430.0380.04128,357,609.3471,800,658.44
2/3/210.0390.0420.0380.0422,349,555.1170,397,903.65
2/2/210.040.0430.0380.03922,535,502.4668,398,385.52
2/1/210.0430.0460.0370.0423,884,250.0769,205,188.07
1/31/210.0360.0470.0360.04351,829,796.5376,003,978.15
1/30/210.0360.040.0340.03633,249,486.5363,339,404.51
1/29/210.040.040.0350.03638,920,946.1562,586,416.49
1/28/210.040.0410.0380.04127,353,384.23470,950,322.462
1/27/210.0440.0450.0370.0438,126,630.82169,624,426.318
1/26/210.0450.0470.0390.04443,234,474.41177,453,920.061
1/25/210.0510.0540.0420.04556,157,096.68278,334,736.215
1/24/210.0380.0550.0380.05171,920,183.72889,935,211.61
1/23/210.030.0420.0290.03832,300,762.99366,266,840.805
1/22/210.0290.0310.0260.0324,019,172.57252,125,207.471
1/21/210.0280.0330.0270.02929,225,815.36250,252,333.396
1/20/210.0310.0330.0270.02826,842,022.4549,752,196.904
1/19/210.0360.0380.030.03128,490,298.48854,177,784.866
1/18/210.0320.0380.030.03640,259,548.37862,686,693.311
1/17/210.0280.0340.0260.03228,257,456.6255,514,501.316
1/16/210.0280.0320.0270.02827,765,733.40349,182,084.696