NewYork Exchange (NYE) historical data and Live price

NewYork Exchange

NYE

$ 22.11 -11.417 %

0.00038209 BTC

MARKET CAP
156.772 M

24H VOLUME
1.534 M

CIRC.SUPPLY
7.09 M

MAX SUPPLY
600 M

NYE

USD

Rank327

1H -0.59 %

24H -11.42 %

7D 7.76 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/8/21	23.997	25.177	22.204	23.284	2,736,637.14	165,082,892.96
5/8/21	23.997	25.177	22.204	23.284	2,736,637.14	165,082,892.96
5/8/21	23.997	25.177	22.204	23.284	2,736,637.14	165,082,892.96
5/8/21	23.997	25.177	22.204	23.284	2,736,637.14	165,082,892.96
5/7/21	23.991	25.675	23.42	23.998	1,817,337.86	170,149,008.9
5/7/21	23.991	25.675	23.42	23.998	1,817,337.86	170,149,008.9
5/7/21	23.991	25.675	23.42	23.998	1,817,337.86	170,149,008.9
5/7/21	23.991	25.675	23.42	23.998	1,817,337.86	170,149,008.9
5/6/21	21.882	24.878	21.625	23.967	1,247,550.59	169,926,585.37
5/6/21	21.882	24.878	21.625	23.967	1,247,550.59	169,926,585.37
5/6/21	21.882	24.878	21.625	23.967	1,247,550.59	169,926,585.37
5/6/21	21.882	24.878	21.625	23.967	1,247,550.59	169,926,585.37
5/5/21	21.784	22.872	21.395	21.889	323,667.66	155,195,832.17
5/5/21	21.784	22.872	21.395	21.889	323,667.66	155,195,832.17
5/5/21	21.784	22.872	21.395	21.889	323,667.66	155,195,832.17
5/5/21	21.784	22.872	21.395	21.889	323,667.66	155,195,832.17
2/17/21	19.231	20.19	19.011	20.136	223,554.07	142,767,376.24
2/16/21	19.601	20.19	18.718	19.244	988,584.95	136,437,729.86
2/15/21	20.014	20.15	3.239	19.59	802,777.45	138,897,540.14
2/14/21	17.215	20.029	16.992	20.014	202,892.72	141,903,414.63
2/13/21	17.175	17.366	16.907	17.216	1,133,991.91	122,065,755.18
2/12/21	16.732	17.303	14.984	17.181	225,446.14	121,817,842.88
2/11/21	16.594	17.329	16.488	16.728	936,533.3	118,600,348.62
2/10/21	16.663	16.957	15.86	16.595	73,126.52	117,659,929.34
2/9/21	16.593	16.815	15.366	16.662	1,277,628.38	118,134,883.06
2/8/21	16.939	18.537	16.547	16.585	587,783.79	117,588,275.88
2/7/21	15.58	16.957	14.445	16.932	2,191,573.46	120,049,967.74
2/6/21	16.841	16.943	15.559	15.567	793,379.25	110,372,670.84
2/5/21	16.107	16.85	15.858	16.85	88,457.72	119,465,903.08
2/4/21	16.596	16.916	15.36	16.109	1,307,859.83	114,216,488.04
2/3/21	18.123	18.319	15.65	16.586	299,050.76	117,594,340.08
2/2/21	16.4	18.428	16.364	18.106	2,663,733.34	128,376,107.9
2/1/21	15.601	16.434	13.283	16.417	1,676,367.44	116,397,611.76
1/31/21	16.504	16.519	13.652	15.601	117,711.42	110,611,847.51
1/30/21	16.008	16.607	14.776	16.499	680,478.88	116,979,737.16
1/29/21	20.017	21.937	15.582	16.008	273,417.89	113,501,086.76
1/28/21	18.127	18.963	17.805	18.835	966,713.649	133,540,767.679
1/27/21	16.194	18.129	14.614	18.129	1,206,881.454	128,537,934.418
1/26/21	15.131	16.693	15.01	16.173	800,982.514	114,666,506.317
1/25/21	15.293	16.112	14.355	15.132	451.545	107,286,011.867
1/24/21	15.264	16.357	14.849	15.297	505,570.332	108,460,085.888
1/23/21	15.945	16.343	14.809	15.259	338,351.045	108,188,850.172
1/22/21	15.14	17.151	14.13	15.94	761,116.542	113,017,189.871
1/21/21	13.541	17.896	13.536	15.137	542,022.29	107,319,357.661
1/20/21	16.39	16.728	13.261	13.543	22.971	96,023,616.811
1/19/21	16.973	19.336	16.389	16.389	274,012.424	116,199,285.811
1/18/21	16.274	17.002	15.673	16.974	886,852.51	120,349,942.733
1/17/21	17.889	19.414	16.295	16.295	15,699.871	115,535,313.574
1/16/21	17.743	19.188	17.465	17.907	665,958.096	126,960,088.245
1/15/21	20.104	20.633	16.361	17.744	688,847.791	125,807,482.07
1/14/21	18.656	20.529	16.414	20.101	668,324.341	142,519,661.29
1/13/21	16.558	18.716	12.485	18.65	342,154.205	132,231,133.845
1/12/21	16.722	17.454	11.784	16.543	160.561	117,289,675.196
1/11/21	17.931	17.931	9.952	16.705	161,265.903	118,438,611.906
1/10/21	18.515	20.537	16.951	17.934	152,210.464	127,151,834.5
1/9/21	18.22	19.63	17.65	18.517	353,963.205	131,286,072.819
1/8/21	19.316	19.515	16.975	18.225	154,958.77	129,213,553.418
1/7/21	22.086	22.429	18.073	19.306	351,516.635	136,878,303.441
1/6/21	21.985	22.856	20.318	22.108	567,971.987	156,743,656.059
1/5/21	20.125	22.329	20.03	21.993	1,756,579.676	155,933,142.201
1/4/21	20.383	22.498	18.62	20.132	172,670.733	142,737,622.659
1/3/21	18.732	22.027	17.097	20.532	1,306,399.035	145,574,241.296
1/2/21	16.727	19.484	16.4	18.718	272,940.248	132,711,080.685
1/1/21	18.47	18.722	16.724	16.726	420,748.757	118,588,479.483
12/31/20	19.387	19.523	15.339	18.471	727,799.908	130,964,002.712
12/30/20	19.807	20.354	19.264	19.384	688,475.005	137,436,616.909
12/29/20	19.437	19.831	18.861	19.81	1,531,672.026	140,450,932.478
12/28/20	18.468	20.424	18.468	19.449	751,512.869	137,891,476.843
12/27/20	18.361	19.549	18.033	18.471	173,431.615	130,960,041.434
12/26/20	17.884	18.522	17.347	18.359	924,200.109	130,166,194.89
12/25/20	17.399	18.001	16.655	17.886	536,052.136	126,813,377.558
12/24/20	16.739	17.6	14.986	17.404	360,738.667	123,393,805.057
12/23/20	18.053	18.081	16.387	16.747	520,981.31	118,736,629.707
12/22/20	17.378	18.06	16.729	18.047	908,212.341	127,955,763.705
12/21/20	18.422	18.548	16.501	17.391	557,546.277	123,301,966.402
12/20/20	18.953	18.953	17.766	18.444	619,405.08	130,768,135.285
12/19/20	18.14	19.185	18.09	18.951	645,979.314	134,364,354.597
12/18/20	18.29	18.503	17.483	18.139	171,501.28	128,608,092.647
12/17/20	18.202	19.29	18.158	18.295	440,074.327	129,712,319.262
12/16/20	16.728	18.242	16.639	18.203	668,466.925	129,063,522.081
12/15/20	15.044	17.021	14.582	16.728	453,287.062	118,603,643.448
12/14/20	14.662	15.09	14.423	15.044	610,873.387	106,662,740.671
12/13/20	14.779	15.077	14.647	14.664	167,358.392	103,970,850.197
12/12/20	14.207	14.815	14.166	14.772	617,162.18	104,734,820.144
12/11/20	14.519	14.529	14.009	14.216	739,723.266	100,791,178.213
12/10/20	14.679	14.696	14.067	14.533	558,979.683	103,036,977.457
12/9/20	14.378	14.746	13.937	14.684	371,749.892	104,113,926.625
12/8/20	15.329	15.381	14.329	14.376	417,344.6	101,928,472.298
12/7/20	15.542	15.571	15.168	15.331	359,358.309	108,694,553.274
12/6/20	15.351	15.639	15.119	15.538	349,983.736	110,162,053.226

Similar Coins