- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
NewYork Exchange (NYE) historical data and Live price
NewYork Exchange
NYE$ 12.54 -16.771 % 
0.00075382 BTC
0.00075382 BTC MARKET CAP
88.904 M
88.904 M
24H VOLUME
364.158 k
364.158 k
CIRC.SUPPLY
7.09 M
7.09 M
MAX SUPPLY
600 M
600 M
Rank236
1H -0.41 %
24H -16.77 %
7D 3.54 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/1/20 | 10.056 | 10.35 | 9.981 | 10.304 | 256,861.112 | 73,054,461.552 |
| 10/30/20 | 10.067 | 10.199 | 9.818 | 9.985 | 310,035.612 | 70,795,332.049 |
| 10/29/20 | 10.097 | 10.208 | 9.84 | 10.067 | 284,250.591 | 71,373,234.645 |
| 10/28/20 | 10.509 | 10.628 | 9.875 | 10.102 | 319,379.546 | 71,625,695.152 |
| 10/27/20 | 10.218 | 10.677 | 10.189 | 10.503 | 336,406.421 | 74,466,962.971 |
| 10/26/20 | 10.559 | 10.669 | 10.025 | 10.216 | 312,883.182 | 72,434,849.867 |
| 10/25/20 | 10.673 | 10.816 | 9.857 | 10.557 | 271,718.739 | 74,852,490.793 |
| 10/24/20 | 10.631 | 10.807 | 10.586 | 10.675 | 306,582.565 | 75,685,526.114 |
| 10/23/20 | 10.76 | 10.841 | 10.324 | 10.629 | 264,164.184 | 75,362,722.04 |
| 10/22/20 | 10.244 | 10.924 | 10.185 | 10.76 | 281,253.737 | 76,289,625.301 |
| 10/21/20 | 9.58 | 10.46 | 9.57 | 10.244 | 194,546.187 | 72,629,844.539 |
| 10/20/20 | 9.867 | 9.95 | 9.554 | 9.58 | 1,249,906.246 | 67,924,954.453 |
| 10/19/20 | 9.817 | 9.978 | 9.715 | 9.867 | 172,536.11 | 69,959,506.965 |
| 10/18/20 | 9.519 | 9.823 | 9.449 | 9.817 | 155,263.013 | 69,605,954.896 |
| 10/17/20 | 9.519 | 9.603 | 9.387 | 9.519 | 161,838.554 | 67,490,335.699 |
| 10/16/20 | 9.86 | 9.922 | 9.454 | 9.519 | 326,799.262 | 67,493,069.026 |
| 10/15/20 | 9.944 | 9.944 | 9.7 | 9.86 | 132,712.032 | 69,910,364.698 |
| 10/14/20 | 9.927 | 10.053 | 9.788 | 9.944 | 0.03 | 70,501,368.419 |
| 10/13/20 | 10.073 | 10.073 | 9.789 | 9.927 | 101,266.175 | 70,383,925.912 |
| 10/12/20 | 9.762 | 10.244 | 9.563 | 10.073 | 157,298.844 | 71,418,468.72 |
| 10/11/20 | 9.665 | 9.805 | 9.643 | 9.762 | 142,083.63 | 69,212,483.706 |
| 10/10/20 | 9.51 | 9.835 | 9.431 | 9.665 | 172,555.311 | 68,528,478.302 |
| 10/9/20 | 9.151 | 9.564 | 9.09 | 9.523 | 147,502.448 | 67,516,250.91 |
| 10/8/20 | 8.89 | 9.17 | 8.753 | 9.149 | 151,600.921 | 64,865,254.437 |
| 10/7/20 | 8.847 | 8.891 | 8.737 | 8.891 | 208,476.43 | 63,034,761.068 |
| 10/6/20 | 9.208 | 9.237 | 8.808 | 8.847 | 160,196.277 | 62,722,663.561 |
| 10/5/20 | 9.182 | 9.234 | 9.109 | 9.208 | 151,837.219 | 65,285,273.169 |
| 10/4/20 | 9.036 | 9.182 | 8.991 | 9.182 | 179,621.601 | 65,100,173.026 |
| 10/3/20 | 9.008 | 9.14 | 8.965 | 9.036 | 142,247.308 | 64,067,824.545 |
| 10/2/20 | 9.184 | 9.204 | 8.771 | 9.008 | 184,955.917 | 63,870,431.694 |
| 10/1/20 | 9.362 | 9.599 | 9.029 | 9.181 | 143,708.809 | 65,092,510.258 |
| 9/29/20 | 9.126 | 9.377 | 9.097 | 9.356 | 126,702.759 | 66,337,720.937 |
| 9/28/20 | 9.288 | 9.489 | 9.123 | 9.128 | 144.868 | 64,716,304.644 |
| 9/27/20 | 9.228 | 9.409 | 7.969 | 9.288 | 275,099.004 | 65,855,524.109 |
| 9/26/20 | 8.526 | 9.253 | 8.503 | 9.228 | 168,861.784 | 65,428,057.503 |
| 9/25/20 | 9.089 | 9.225 | 8.508 | 8.525 | 6,879.297 | 60,440,710.249 |
| 9/24/20 | 8.335 | 9.112 | 8.284 | 9.093 | 256,244.529 | 64,467,372.184 |
| 9/23/20 | 8.96 | 8.977 | 8.256 | 8.335 | 178,128.955 | 59,097,141.503 |
| 9/22/20 | 8.372 | 9.005 | 8.372 | 8.957 | 229,508.751 | 63,506,272.196 |
| 9/21/20 | 9.648 | 9.744 | 8.375 | 8.378 | 2,096.673 | 59,400,854.253 |
| 9/20/20 | 10.012 | 10.013 | 9.602 | 9.648 | 101,410.412 | 68,403,161.982 |
| 9/19/20 | 9.981 | 10.098 | 9.873 | 10.014 | 115,985.608 | 70,998,909.724 |
| 9/18/20 | 10.134 | 10.19 | 9.865 | 9.981 | 133,892.127 | 70,765,511.154 |
| 9/17/20 | 9.523 | 10.222 | 9.498 | 10.134 | 94,632.956 | 71,851,859.202 |
| 9/16/20 | 9.487 | 9.7 | 9.32 | 9.523 | 128,421.584 | 67,517,799.214 |
| 9/15/20 | 9.717 | 9.926 | 9.439 | 9.488 | 229,871.989 | 67,270,912.735 |
| 9/14/20 | 9.484 | 9.973 | 9.362 | 9.717 | 1,477.806 | 68,893,657.37 |
| 9/13/20 | 10.818 | 10.888 | 9.463 | 9.498 | 96,957.42 | 67,337,858.519 |
| 9/12/20 | 10.441 | 10.818 | 10.311 | 10.818 | 149,790.298 | 76,699,095.689 |
| 9/11/20 | 10.246 | 10.508 | 10.122 | 10.449 | 116,618.307 | 74,083,661.191 |
| 9/10/20 | 9.67 | 10.43 | 9.67 | 10.246 | 39,742.336 | 72,643,258.047 |
| 9/9/20 | 9.432 | 9.954 | 9.305 | 9.67 | 109,100.955 | 68,562,545.696 |
| 9/8/20 | 9.854 | 9.924 | 9.13 | 9.434 | 90,593.324 | 66,889,857.725 |
| 9/7/20 | 9.914 | 10.002 | 9.188 | 9.848 | 113,150.609 | 69,821,135.631 |
| 9/6/20 | 9.4 | 9.959 | 8.942 | 9.913 | 85,899.885 | 70,286,229.197 |
| 9/5/20 | 8.44 | 9.532 | 7.58 | 9.4 | 109,823.157 | 66,646,590.416 |
| 9/4/20 | 8.319 | 8.557 | 7.632 | 8.443 | 2,036,215.871 | 59,858,173.265 |
| 9/3/20 | 9.354 | 9.629 | 8.128 | 8.278 | 4,094,605.482 | 58,694,617.324 |
| 9/2/20 | 10.283 | 10.305 | 9.221 | 9.357 | 83,942.45 | 66,343,401.006 |
| 9/1/20 | 9.224 | 10.366 | 9.194 | 10.283 | 4,201,821.751 | 72,910,323.593 |
| 8/31/20 | 9.856 | 9.871 | 8.977 | 9.233 | 1,668,905.793 | 65,459,248.057 |
| 8/30/20 | 9.149 | 9.86 | 9.147 | 9.855 | 2,334,340.603 | 69,875,731.678 |
| 8/29/20 | 9.072 | 9.253 | 9.03 | 9.16 | 2,126,108.009 | 64,945,329.065 |
| 8/28/20 | 8.802 | 9.103 | 8.801 | 9.071 | 2,106,873.452 | 64,315,408.856 |
| 8/27/20 | 8.896 | 9.06 | 8.646 | 8.799 | 45,116.741 | 62,387,406.553 |
| 8/26/20 | 8.768 | 8.976 | 8.72 | 8.902 | 3,857,054.588 | 63,117,236.535 |
| 8/25/20 | 9.732 | 9.737 | 8.579 | 8.778 | 2,301,197.073 | 62,238,454.216 |
| 8/24/20 | 9.543 | 9.754 | 9.493 | 9.734 | 1,554,152.405 | 69,013,558.378 |
| 8/23/20 | 9.573 | 9.584 | 9.367 | 9.546 | 2.95 | 67,679,297.393 |
| 8/22/20 | 9.417 | 9.595 | 9.287 | 9.579 | 2,157,895.416 | 67,915,202.991 |
| 8/21/20 | 9.696 | 9.727 | 8.998 | 9.413 | 3,985,717.907 | 66,741,214.01 |
| 8/20/20 | 9.516 | 9.739 | 9.102 | 9.698 | 51.369 | 68,761,489.969 |
| 8/19/20 | 9.658 | 9.723 | 8.941 | 9.516 | 2,095,587.111 | 67,467,626.353 |
| 8/18/20 | 10.037 | 10.093 | 9.657 | 9.657 | 5,487,013.406 | 68,465,374.144 |
| 8/17/20 | 10.093 | 10.353 | 9.888 | 10.041 | 2,040.464 | 71,190,534.739 |
| 8/16/20 | 10.091 | 10.657 | 9.767 | 10.093 | 2,442,310.565 | 71,560,826.895 |
| 8/15/20 | 10.218 | 10.369 | 10.048 | 10.09 | 2,282,548.93 | 71,542,047.467 |
| 8/14/20 | 9.851 | 10.343 | 9.803 | 10.214 | 3,377,928.675 | 72,418,437.368 |
| 8/13/20 | 9.635 | 10.61 | 9.392 | 9.855 | 29,036.567 | 69,873,260.262 |
| 8/11/20 | 9.757 | 9.804 | 9.157 | 9.375 | 2,181,649.325 | 66,469,829.945 |
| 8/10/20 | 9.643 | 9.869 | 9.643 | 9.754 | 1,120,188.075 | 69,158,329.871 |
| 8/9/20 | 9.719 | 9.843 | 9.525 | 9.645 | 1,741,861.603 | 61,729,925.345 |
| 8/8/20 | 9.396 | 9.707 | 9.272 | 9.707 | 1,570,579.745 | 62,126,799.319 |
| 8/7/20 | 9.765 | 9.851 | 9.126 | 9.398 | 1,395,334.298 | 60,144,962.889 |
| 8/6/20 | 10.147 | 10.193 | 9.715 | 9.765 | 1,767,738.608 | 62,499,295.457 |
| 8/5/20 | 9.771 | 10.261 | 9.685 | 10.147 | 1,919,608.025 | 64,939,301.566 |
| 8/4/20 | 9.766 | 10.117 | 9.704 | 9.769 | 1,937,965.145 | 62,523,449.35 |
| 8/3/20 | 9.688 | 10.689 | 9.474 | 9.774 | 1,731,389.814 | 62,551,385.962 |
| 8/2/20 | 9.831 | 10.283 | 9.043 | 9.688 | 1,899,461.72 | 62,003,510.325 |
| 8/1/20 | 9.851 | 10.852 | 9.433 | 9.838 | 1,227,084.22 | 62,966,597.267 |
