NEST Protocol (NEST) historical data and Live price

NEST Protocol

NEST

$ 0.003097 -8.226 %

0.00000005 BTC

MARKET CAP
9.016 M

24H VOLUME
51.564 M

CIRC.SUPPLY
2.912 B

MAX SUPPLY

NEST

USD

Rank1,114

1H 2.19 %

24H -8.23 %

7D -2.39 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/10/24	0.003	0.003	0.003	0.003	2,173,083.86	9,346,767.23
2/9/24	0.003	0.003	0.003	0.003	3,064,114.67	8,892,331.88
2/8/24	0.003	0.003	0.003	0.003	2,027,886.15	8,832,343.84
2/7/24	0.003	0.003	0.003	0.003	2,712,206.06	9,378,671.18
2/6/24	0.003	0.003	0.003	0.003	1,356,241.66	9,140,238.93
2/5/24	0.003	0.003	0.003	0.003	1,688,424.92	8,787,036.38
2/4/24	0.003	0.003	0.003	0.003	2,060,638.17	8,240,650.68
2/3/24	0.003	0.003	0.003	0.003	2,299,690.01	8,248,692.74
2/2/24	0.003	0.003	0.003	0.003	3,246,786.76	9,237,253.26
2/1/24	0.003	0.003	0.003	0.003	1,173,854.75	8,466,356.38
1/31/24	0.003	0.003	0.003	0.003	1,198,951	8,520,823.76
1/30/24	0.003	0.003	0.003	0.003	2,346,076.49	8,742,742.66
1/29/24	0.003	0.003	0.003	0.003	612,915.78	8,979,591.84
1/28/24	0.003	0.003	0.003	0.003	4,112,283.54	9,083,736.34
1/27/24	0.003	0.003	0.003	0.003	3,472,078.19	8,654,283.15
1/26/24	0.003	0.004	0.003	0.003	1,046,757.5	9,726,051.88
1/25/24	0.003	0.003	0.003	0.003	1,517,047.62	9,085,414.53
1/24/24	0.003	0.003	0.003	0.003	1,687,641.42	8,186,340.32
1/23/24	0.003	0.003	0.003	0.003	5,459,060.5	8,549,646.14
1/22/24	0.003	0.003	0.003	0.003	5,212,417.36	8,991,040.52
1/21/24	0.003	0.003	0.003	0.003	4,700,491.91	8,961,113.95

Similar Coins