NEST Protocol (NEST) historical data and Live price

nest-protocol

NEST Protocol

NEST
$ 0.014539 -18.274 % 0.00000038 BTC
MARKET CAP
29.158 M
24H VOLUME
15.875 M
CIRC.SUPPLY
2.005 B
MAX SUPPLY
10 B
Rank566
1H -2.64 %
24H -18.27 %
7D 31.58 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/210.0140.020.0140.01537,550,076.7430,798,032.51
8/3/210.0120.0150.0120.0147,878,081.0528,020,093.32
8/2/210.0120.0120.0120.0127,410,780.7823,898,978.32
8/1/210.0120.0130.0120.01211,218,541.8924,163,810.62
7/31/210.0120.0120.0120.0122,716,399.1624,018,916.12
7/30/210.0110.0120.0110.0122,507,920.3123,922,611.54
7/29/210.0110.0110.0110.0111,664,001.0522,668,511.65
7/28/210.010.0110.010.0111,566,623.9621,653,320.26
7/27/210.010.0110.010.012,566,004.2820,767,996.45
7/26/210.010.0110.010.014,584,316.6520,793,972.43
7/25/210.010.0110.010.012,822,415.1720,822,563.27
7/24/210.010.0110.0090.016,895,482.0520,510,677.15
7/23/210.0090.010.0090.012,467,263.4619,145,438.62
7/22/210.0090.010.0090.0092,830,106.6218,538,776.44
7/21/210.0090.010.0090.0093,881,958.0118,764,894.72
7/20/210.010.010.0090.0097,023,648.218,110,498.64
7/19/210.010.0110.0090.016,958,79019,105,072.94
7/18/210.010.0110.010.019,673,026.6120,476,139.94
7/17/210.010.0110.010.0110,021,804.3920,530,606.56
7/16/210.010.010.010.014,543,330.1819,832,893.4
7/15/210.010.010.010.013,935,096.7119,917,748.45
7/14/210.010.0110.010.016,598,374.4220,479,147.1
7/13/210.0110.0110.010.014,589,615.6920,636,871.13
7/12/210.0110.0120.0110.0113,283,080.921,459,624.37
7/11/210.0120.0120.0110.0114,235,263.2222,920,299.52
7/10/210.0120.0120.0110.0122,776,849.1723,115,821.35
7/9/210.0120.0130.0110.0126,422,071.6124,232,983.08
7/8/210.0130.0140.0120.01211,192,035.6723,619,153.1
7/7/210.0120.0150.0120.0138,329,815.9826,377,057.4
7/6/210.0110.0120.0110.0123,901,118.1223,465,921.88
7/5/210.0120.0120.0110.0114,112,819.0222,768,231.21
7/4/210.0110.0120.0110.0125,315,557.2123,236,443.46
7/3/210.0110.0120.0110.0114,926,014.8722,286,025.41
7/2/210.0110.0110.010.0115,076,602.5121,454,202.48
7/1/210.0110.0120.010.0115,311,542.3821,720,736.46
6/30/210.0110.0110.0110.0118,269,446.622,419,000.84
6/29/210.0110.0120.010.0117,950,853.8822,152,548.07
6/28/210.0110.0110.010.0113,753,441.6921,063,908.18
6/27/210.010.0110.010.0116,306,046.0321,208,720.28
6/26/210.010.0110.010.015,755,297.1120,655,245.26
6/25/210.0110.0110.010.014,048,063.1820,817,840.71
6/24/210.010.0110.010.0114,107,715.321,084,822.7
6/23/210.010.0110.010.016,157,678.0520,391,926.44
6/22/210.0110.0120.0090.017,383,10719,685,668.64
6/21/210.0150.0160.0110.0114,982,180.8922,692,115.27
6/20/210.0160.0170.0140.0158,141,556.3630,975,234.3
6/19/210.0130.020.0130.01617,950,351.9531,225,335.65
6/18/210.0130.0140.0130.0132,598,538.9526,166,282.46
6/17/210.0130.0140.0130.0133,592,950.0726,914,045.91
6/16/210.0140.0140.0130.0133,146,575.0426,432,008.35
6/15/210.0130.0140.0130.0143,384,635.3227,287,255.22
6/14/210.0120.0140.0010.0133,135,749.2426,254,450.18
6/13/210.0120.0130.0110.0123,079,341.2124,482,225.64
6/12/210.0130.0130.0110.0123,545,478.0423,180,171.74
6/11/210.0130.0130.0120.0132,794,998.2625,085,261.19
6/10/210.0140.0140.0130.0133,238,378.6326,330,259.6
6/9/210.0130.0140.0130.0142,765,380.3927,587,937.71
6/7/210.0150.0160.0150.0154,770,358.1429,227,607.73
6/6/210.0140.0150.0140.0152,214,392.0729,448,744.16
6/5/210.0150.0150.0140.0142,372,732.9428,854,436.26
6/4/210.0160.0160.0150.0152,362,068.8730,300,628.51
6/3/210.0160.0170.0150.0162,438,682.8332,686,800.59
6/2/210.0160.0170.0150.0162,905,811.3131,371,007.1
6/1/210.0160.0160.0150.0162,248,440.1231,318,215.38
5/31/210.0160.0160.0150.0163,081,897.2131,419,736.67
5/30/210.0160.0160.0150.0162,956,315.7131,159,248.2
5/29/210.0160.0170.0160.0163,436,281.8931,581,618.26
5/28/210.0170.0180.0150.0165,539,236.7631,292,634.67
5/27/210.0170.0190.0150.0174,577,815.9735,037,714.85
5/26/210.0150.0170.0150.0173,779,040.6733,890,374.16
5/25/210.0160.0160.0130.0153,965,322.8229,271,621.48
5/24/210.0130.0170.0120.0167,507,000.4131,598,175.59
5/23/210.0160.0160.0110.0134,786,665.3825,239,139.03
5/22/210.0160.0170.0150.0163,986,280.732,093,733.6
5/2/210.0390.0390.0360.0376,161,862.1974,576,873.52
5/2/210.0390.0390.0360.0376,161,862.1974,576,873.52
5/2/210.0390.0390.0360.0376,161,862.1974,576,873.52
5/2/210.0390.0390.0360.0376,161,862.1974,576,873.52
5/1/210.040.040.0390.0394,321,106.7978,288,008.04
5/1/210.040.040.0390.0394,321,106.7978,288,008.04
5/1/210.040.040.0390.0394,321,106.7978,288,008.04
5/1/210.040.040.0390.0394,321,106.7978,288,008.04
4/30/210.0390.040.0380.044,842,434.0979,403,251.37
4/30/210.0390.040.0380.044,842,434.0979,403,251.37
4/30/210.0390.040.0380.044,842,434.0979,403,251.37
4/30/210.0390.040.0380.044,842,434.0979,403,251.37
4/29/210.0390.040.0380.0394,466,364.3177,790,901.6
4/29/210.0390.040.0380.0394,466,364.3177,790,901.6
4/29/210.0390.040.0380.0394,466,364.3177,790,901.6
4/29/210.0390.040.0380.0394,466,364.3177,790,901.6