NewYork Exchange (NYE) historical data and Live price

newyork-exchange

NewYork Exchange

NYE
$ 0.786795 -0.446 % 0.00001121 BTC
MARKET CAP
5.578 M
24H VOLUME
231.95018297
CIRC.SUPPLY
7.09 M
MAX SUPPLY
600 M
Rank1,303
1H 0.25 %
24H -0.45 %
7D -4.22 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.7740.7930.7690.788232.275,588,428.65
3/27/240.80.8730.7680.774229.555,484,163.64
3/26/240.80.8060.7970.8476.395,672,593
3/25/240.8530.8610.7510.8476.495,672,884.07
3/24/240.7981.090.7980.853138.096,049,036.05
3/23/240.7960.8210.7860.798965.635,661,236.55
3/22/240.7790.8470.7750.796962.355,642,323.94
3/21/240.790.7950.7710.7792,387.055,525,457.64
3/20/240.7670.8840.7280.792,418.175,598,224.55
3/19/240.8480.8520.4630.7671,704.845,435,756.83
3/18/240.8760.8760.8320.848981.96,009,406.82
3/17/240.8470.8830.8230.8761,016.066,207,694.65
3/16/240.8960.9050.8370.8471,038.416,008,387.52
3/15/240.9330.9430.8650.8961,098.146,350,476.1
3/14/240.9560.9560.8990.9331,148.36,612,430.31
3/13/240.8981.5920.8970.9561,528.156,776,594.29
3/12/240.9070.9090.8840.898322.236,363,332.35
3/11/240.8890.9090.8770.907325.466,428,756.09
3/10/240.9560.9650.8850.889332.976,304,962.93
3/9/240.9761.1040.9510.956526.656,779,578.74
3/8/240.9640.9870.9580.976588.456,920,207.1
3/7/240.9581.3870.9530.964581.086,833,207.21
3/6/241.1641.1710.9260.958528.616,793,575.4
3/5/241.1161.171.0791.16447.878,253,140.64
3/4/241.1071.1431.1041.116116.247,915,901.17
3/3/241.0431.1081.0381.10773.927,849,857.74
3/2/241.0721.0731.0411.043109.67,395,574.13
3/1/240.8871.0760.8861.072106.447,600,284.25
2/29/240.890.8970.8840.887168.246,286,017.55
2/28/241.1311.1630.8780.89166.516,308,619.51
2/27/240.8951.1380.8941.13172.278,018,120.78
2/26/240.8630.90.8440.895425.186,343,822.71
2/25/240.8590.8670.8560.863371.456,121,861.02
2/24/240.8430.8610.840.859369.576,091,547.54
2/23/240.850.8520.8430.84305,974,773.61
2/22/240.8560.8590.8450.854536,023,061.26
2/21/240.8420.8570.8370.856456.516,071,130.49
2/20/240.8410.8450.8330.842934.295,970,189.98
2/19/240.9170.9420.8410.841923.835,961,454.51
2/18/240.9070.9220.9020.917792.466,499,762.36
2/17/240.920.920.8950.907997.616,434,035.31
2/16/240.9041.0010.8480.92958.876,525,631.44
2/15/240.8310.9320.8270.904914.976,412,815.96
2/14/241.3711.3710.830.8311,955.755,893,568.65
2/13/241.1351.3731.111.371173.19,718,951.1
2/12/240.9931.1840.9931.135106.288,050,436.53
2/11/240.9860.9970.9840.9931,165.117,042,306.97
2/10/240.9770.9920.9740.9861,156.656,993,720.75
2/9/241.2191.3960.9240.9771,145.846,927,853.11
2/8/241.2151.2341.2131.21966.518,643,134.31
2/7/241.031.2211.0251.21566.318,615,591.53
2/6/241.0111.0341.011.0386.727,301,827.27
2/5/241.0091.0221.0041.01185.137,168,917.04
2/4/241.0121.0151.0061.00984.957,153,297.61
2/3/241.0221.0251.0111.01285.187,173,956.89
2/2/240.8671.0240.8661.022142.447,245,876.59
2/1/241.1731.1860.8190.8671336,143,593.47
1/31/241.2021.2051.1641.173316.158,318,604.27
1/30/240.9241.2230.9211.202324.098,523,269.35
1/29/240.840.9250.8390.924567.576,550,235.17
1/28/240.8420.8530.8360.841,399.825,957,374.02
1/27/240.7331.0380.7320.8421,403.185,971,982.7
1/26/240.7390.770.7320.7332,816.35,198,981.54
1/25/240.7490.9340.7110.7395,530.35,239,401.03
1/24/240.7440.7520.7330.749282.775,308,684.94
1/23/240.9160.9250.7380.744232.195,271,968.91
1/22/240.9440.9460.9160.916782.956,494,030.27
1/21/240.9460.9480.9440.944807.356,693,974.22
1/20/240.9460.9490.9430.946808.746,706,106.54
1/19/241.0331.0340.9280.946808.566,705,272.43
1/18/240.8321.0340.7571.033721.137,327,538.32
1/17/241.051.0510.830.83246.375,901,485.73
1/16/241.0231.0611.0171.05457.167,447,781.4
1/15/240.9761.0380.9761.023444.987,249,602.58
1/14/241.0111.0270.9470.976750.996,918,075.76
1/13/240.9791.0150.9741.011636.357,168,373.67
1/12/240.9231.0120.8970.979688.756,942,418.18
1/11/240.9841.040.9170.9231,091.546,542,064.71
1/10/240.930.9980.9180.984505.336,976,102.72
1/9/240.9430.9440.8350.931,582.316,597,191.08
1/8/240.8621.0530.860.9431,857.136,685,174.84
1/7/240.9250.9310.8110.8621,216.726,110,839.23
1/6/240.9140.9260.6780.925548.636,556,374.62
1/5/240.9150.9160.9030.914437.766,483,141.64
1/4/241.0151.0220.8940.915438.186,487,925.36
1/3/241.0551.06311.015643.497,197,196.19
1/2/241.0171.1031.0171.055677.657,478,884.44
1/1/240.9451.0170.9431.017714.077,207,522.24
12/31/230.9450.9520.9420.9443,712.946,695,479.96
12/30/230.9280.9520.9250.9453,684.636,702,586.49