NSR
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0134000 | $0.0123300 | $0.0123300 | $0.0123300 |
2021-05-22 | $0.0123300 | $0.0123700 | $0.0123700 | $0.0123700 |
2021-05-23 | $0.0123700 | $0.0114600 | $0.0114600 | $0.0114600 |
2021-05-24 | $0.0114600 | $0.0128200 | $0.0128200 | $0.0128200 |
2021-05-25 | $0.0128200 | $0.0126700 | $0.0126700 | $0.0126700 |
2021-05-26 | $0.0126700 | $0.0129700 | $0.0129700 | $0.0129700 |
2021-05-27 | $0.0129700 | $0.0127200 | $0.0127200 | $0.0127200 |
2021-05-28 | $0.0127200 | $0.0117700 | $0.0117700 | $0.0117700 |
2021-05-29 | $0.0117700 | $0.0114200 | $0.0114200 | $0.0114200 |
2021-05-30 | $0.0114200 | $0.0013820 | $0.0114200 | $0.005872 |
2021-06-01 | $0.0123100 | $0.0121100 | $0.0121100 | $0.0121100 |
2021-06-02 | $0.0121100 | $0.0124200 | $0.0124200 | $0.0124200 |
2021-06-03 | $0.0124000 | $0.0129500 | $0.0129500 | $0.0129500 |
2021-06-04 | $0.0129500 | $0.0121600 | $0.0121600 | $0.0121600 |
2021-06-05 | $0.0121600 | $0.0117300 | $0.0117300 | $0.0117300 |
2021-06-06 | $0.0117300 | $0.0118100 | $0.0118100 | $0.0118100 |
2021-06-07 | $0.0118100 | $0.0014340 | $0.0118100 | $0.006082 |
2021-06-08 | $0.0110800 | $0.0110300 | $0.0110300 | $0.0110300 |
2021-06-09 | $0.0110300 | $0.0123400 | $0.0123400 | $0.0123400 |
2021-06-10 | $0.0123400 | $0.0121000 | $0.0121000 | $0.0121000 |
2021-06-11 | $0.0121000 | $0.0123200 | $0.0123200 | $0.0123200 |
2021-06-12 | $0.0123200 | $0.0117300 | $0.0117300 | $0.0117300 |
2021-06-13 | $0.0117300 | $0.0128800 | $0.0128800 | $0.0128800 |
2021-06-14 | $0.0128800 | $0.0133700 | $0.0133700 | $0.0133700 |
2021-06-15 | $0.0133700 | $0.0132500 | $0.0132500 | $0.0132500 |
2021-06-16 | $0.0132500 | $0.0126500 | $0.0126500 | $0.0126500 |
2021-06-17 | $0.0126500 | $0.0125700 | $0.0125700 | $0.0125700 |
2021-06-18 | $0.0125700 | $0.0118200 | $0.0118200 | $0.0118200 |
2021-06-19 | $0.0118200 | $0.0117200 | $0.0117200 | $0.0117200 |
2021-06-20 | $0.0117200 | $0.0117500 | $0.0117500 | $0.0117500 |
2021-06-21 | $0.0117500 | $0.0104500 | $0.0104500 | $0.0104500 |
2021-06-22 | $0.0104500 | $0.0107400 | $0.0107400 | $0.0107400 |
2021-06-23 | $0.0107400 | $0.0111100 | $0.0111100 | $0.0111100 |
2021-06-24 | $0.0111100 | $0.0114300 | $0.0114300 | $0.0114300 |
2021-06-25 | $0.0114300 | $0.0104300 | $0.0104300 | $0.0104300 |
2021-06-26 | $0.0104300 | $0.0106600 | $0.0106600 | $0.0106600 |
2021-06-27 | $0.0106600 | $0.0114600 | $0.0114600 | $0.0114600 |
2021-06-28 | $0.0114600 | $0.0113800 | $0.0113800 | $0.0113800 |
2021-06-29 | $0.0113800 | $0.0118500 | $0.0118500 | $0.0118500 |
2021-06-30 | $0.0118500 | $0.0115700 | $0.0115700 | $0.0115700 |
2021-07-01 | $0.0115700 | $0.0110700 | $0.0110700 | $0.0110700 |
2021-07-02 | $0.0110700 | $0.0111600 | $0.0111600 | $0.0111600 |
2021-07-03 | $0.0111600 | $0.0114500 | $0.0114500 | $0.0114500 |
2021-07-04 | $0.0114500 | $0.0013870 | $0.0114500 | $0.005886 |
2021-07-05 | $0.0116500 | $0.0111500 | $0.0111500 | $0.0111500 |
2021-07-06 | $0.0111200 | $0.0113000 | $0.0113000 | $0.0113000 |
2021-07-07 | $0.0113000 | $0.0013680 | $0.0113000 | $0.005812 |
2021-07-08 | $0.0111800 | $0.0108500 | $0.0108500 | $0.0108500 |
2021-07-09 | $0.0108500 | $0.0111600 | $0.0111600 | $0.0111600 |
2021-07-10 | $0.0111600 | $0.0110600 | $0.0110600 | $0.0110600 |
2021-07-11 | $0.0110600 | $0.0113000 | $0.0113000 | $0.0113000 |
2021-07-12 | $0.0113000 | $0.0109200 | $0.0109200 | $0.0109200 |
2021-07-13 | $0.0109200 | $0.0013230 | $0.0109200 | $0.005623 |
2021-07-15 | $0.0108300 | $0.0105200 | $0.0105200 | $0.0105200 |
2021-07-16 | $0.0105200 | $0.0103600 | $0.0103600 | $0.0103600 |
2021-07-17 | $0.0103600 | $0.0104100 | $0.0104100 | $0.0104100 |
2021-07-18 | $0.0104100 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-19 | $0.0105000 | $0.0101800 | $0.0101800 | $0.0101800 |
2021-07-20 | $0.0101800 | $0.009833 | $0.009833 | $0.009833 |
2021-07-21 | $0.009833 | $0.0106100 | $0.0106100 | $0.0106100 |
2021-07-22 | $0.0106100 | $0.0012820 | $0.0106100 | $0.005448 |
2021-07-23 | $0.0106600 | $0.0111000 | $0.0111000 | $0.0111000 |
2021-07-24 | $0.0111000 | $0.0113100 | $0.0113100 | $0.0113100 |
2021-07-25 | $0.0113100 | $0.0013700 | $0.0113100 | $0.005821 |
2021-07-26 | $0.0116700 | $0.0123000 | $0.0123000 | $0.0123000 |
2021-07-27 | $0.0123000 | $0.0130300 | $0.0130300 | $0.0130300 |
2021-07-28 | $0.0130300 | $0.0132100 | $0.0132100 | $0.0132100 |
2021-07-29 | $0.0132100 | $0.0016040 | $0.0132100 | $0.006795 |
2021-07-30 | $0.0132100 | $0.0139400 | $0.0139400 | $0.0139400 |
2021-07-31 | $0.0139400 | $0.0016860 | $0.0139400 | $0.007159 |
2021-08-01 | $0.0136900 | $0.0131600 | $0.0131600 | $0.0131600 |
2021-08-02 | $0.0131600 | $0.0015990 | $0.0131600 | $0.006766 |
2021-08-04 | $0.0126000 | $0.0131100 | $0.0131100 | $0.0131100 |
2021-08-05 | $0.0131100 | $0.0134900 | $0.0134900 | $0.0134900 |
2021-08-06 | $0.0134900 | $0.0016350 | $0.0134900 | $0.006939 |
2021-12-10 | $0.0157100 | $0.0155700 | $0.0155700 | $0.0155700 |
2021-12-11 | $0.0155700 | $0.0163000 | $0.0163000 | $0.0163000 |
2021-12-12 | $0.0163000 | $0.0165400 | $0.0165400 | $0.0165400 |
2021-12-13 | $0.0165400 | $0.0154200 | $0.0154200 | $0.0154200 |
2021-12-14 | $0.0154200 | $0.0159700 | $0.0159700 | $0.0159700 |
2021-12-15 | $0.0159700 | $0.0161300 | $0.0161300 | $0.0161300 |
2021-12-16 | $0.0161300 | $0.0019540 | $0.0161300 | $0.008290 |
2021-12-17 | $0.0157200 | $0.0152300 | $0.0152300 | $0.0152300 |
2021-12-18 | $0.0152300 | $0.0154900 | $0.0154900 | $0.0154900 |
2021-12-19 | $0.0154600 | $0.0154100 | $0.0154100 | $0.0154100 |
2021-12-20 | $0.0154100 | $0.0154800 | $0.0154800 | $0.0154800 |
2021-12-21 | $0.0154800 | $0.0161400 | $0.0161400 | $0.0161400 |
2021-12-22 | $0.0161400 | $0.0019590 | $0.0161400 | $0.008315 |
2021-12-23 | $0.0160400 | $0.0167700 | $0.0167700 | $0.0167700 |
2021-12-24 | $0.0167700 | $0.0167800 | $0.0167800 | $0.0167800 |
2021-12-25 | $0.0167800 | $0.0166400 | $0.0166400 | $0.0166400 |
2021-12-26 | $0.0166400 | $0.0020160 | $0.0166400 | $0.008562 |
2021-12-27 | $0.0167600 | $0.0167200 | $0.0167200 | $0.0167200 |
2021-12-28 | $0.0167200 | $0.0020260 | $0.0167200 | $0.008610 |
2021-12-30 | $0.0153400 | $0.0155500 | $0.0155500 | $0.0155500 |
2021-12-31 | $0.0155500 | $0.0152500 | $0.0152500 | $0.0152500 |
2022-01-01 | $0.0152500 | $0.0157500 | $0.0157500 | $0.0157500 |
2022-01-02 | $0.0157500 | $0.0156100 | $0.0156100 | $0.0156100 |
2022-01-03 | $0.0156100 | $0.0153300 | $0.0153300 | $0.0153300 |
2022-01-04 | $0.0153300 | $0.0151200 | $0.0151200 | $0.0151200 |
2022-01-05 | $0.0151200 | $0.0143300 | $0.0143300 | $0.0143300 |
2022-01-06 | $0.0143300 | $0.0142200 | $0.0142200 | $0.0142200 |
2022-01-07 | $0.0142200 | $0.0137100 | $0.0137100 | $0.0137100 |
2022-01-08 | $0.0137100 | $0.0137600 | $0.0137600 | $0.0137600 |
2022-01-09 | $0.0137600 | $0.0138200 | $0.0138200 | $0.0138200 |
2022-01-10 | $0.0138200 | $0.0138000 | $0.0138000 | $0.0138000 |
2022-01-11 | $0.0138000 | $0.0016700 | $0.0138000 | $0.007098 |
2022-01-14 | $0.0140500 | $0.0142200 | $0.0142200 | $0.0142200 |
2022-01-15 | $0.0142200 | $0.0017270 | $0.0142200 | $0.007324 |
2022-01-16 | $0.0142200 | $0.0142200 | $0.0142200 | $0.0142200 |
2022-01-17 | $0.0142200 | $0.0017260 | $0.0142200 | $0.007326 |
2022-01-18 | $0.0139300 | $0.0139900 | $0.0139900 | $0.0139900 |
2022-01-19 | $0.0139900 | $0.0016940 | $0.0139900 | $0.007199 |
2022-01-21 | $0.0134300 | $0.0120300 | $0.0120300 | $0.0120300 |
2022-01-22 | $0.0120300 | $0.0115800 | $0.0115800 | $0.0115800 |
2022-01-23 | $0.0115800 | $0.0119800 | $0.0119800 | $0.0119800 |
2022-01-24 | $0.0119800 | $0.0121100 | $0.0121100 | $0.0121100 |
2022-01-25 | $0.0121100 | $0.0014630 | $0.0121100 | $0.006214 |
2022-01-26 | $0.0122000 | $0.0121500 | $0.0121500 | $0.0121500 |
2022-01-27 | $0.0121500 | $0.0014700 | $0.0121500 | $0.006246 |
2022-01-28 | $0.0122700 | $0.0124600 | $0.0124600 | $0.0124600 |
2022-01-29 | $0.0124600 | $0.0015110 | $0.0124600 | $0.006405 |
2022-01-30 | $0.0126000 | $0.0125100 | $0.0125100 | $0.0125100 |
2022-01-31 | $0.0125100 | $0.0015160 | $0.0125100 | $0.006444 |
2022-02-01 | $0.0127000 | $0.0127800 | $0.0127800 | $0.0127800 |
2022-02-02 | $0.0127800 | $0.0121800 | $0.0121800 | $0.0121800 |
2022-02-03 | $0.0121800 | $0.0123200 | $0.0123200 | $0.0123200 |
2022-02-04 | $0.0123200 | $0.0014910 | $0.0123200 | $0.006328 |
2022-02-05 | $0.0137200 | $0.0136700 | $0.0136700 | $0.0136700 |
2022-02-06 | $0.0136700 | $0.0140100 | $0.0140100 | $0.0140100 |
2022-02-07 | $0.0140100 | $0.0016940 | $0.0140100 | $0.007196 |
2022-02-08 | $0.0144700 | $0.0145500 | $0.0145500 | $0.0145500 |
2022-02-09 | $0.0145500 | $0.0017630 | $0.0145500 | $0.007487 |
2022-02-13 | $0.0139400 | $0.0138800 | $0.0138800 | $0.0138800 |
2022-02-14 | $0.0138800 | $0.0140400 | $0.0140400 | $0.0140400 |
2022-02-15 | $0.0140400 | $0.0147100 | $0.0147100 | $0.0147100 |
2022-02-16 | $0.0147100 | $0.0144900 | $0.0144900 | $0.0144900 |
2022-02-17 | $0.0144900 | $0.0133800 | $0.0133800 | $0.0133800 |
2022-02-18 | $0.0133800 | $0.0016160 | $0.0133800 | $0.006867 |
2022-02-19 | $0.0132000 | $0.0132400 | $0.0132400 | $0.0132400 |
2022-02-20 | $0.0132400 | $0.0126700 | $0.0126700 | $0.0126700 |
2022-02-21 | $0.0126700 | $0.0015320 | $0.0126700 | $0.006506 |
2022-02-23 | $0.0126300 | $0.0123000 | $0.0123000 | $0.0123000 |
2022-02-24 | $0.0123000 | $0.0126600 | $0.0126600 | $0.0126600 |
2022-02-25 | $0.0126600 | $0.0015340 | $0.0126600 | $0.006511 |
2022-02-26 | $0.0129500 | $0.0129100 | $0.0129100 | $0.0129100 |
2022-02-27 | $0.0129100 | $0.0124500 | $0.0124500 | $0.0124500 |
2022-02-28 | $0.0124500 | $0.0015100 | $0.0124500 | $0.006407 |
2022-03-01 | $0.0142500 | $0.0146600 | $0.0146600 | $0.0146600 |
2022-03-02 | $0.0146600 | $0.0017780 | $0.0146600 | $0.007540 |
2022-03-04 | $0.0140200 | $0.0129200 | $0.0129200 | $0.0129200 |
2022-03-05 | $0.0129200 | $0.0130000 | $0.0130000 | $0.0130000 |
2022-03-06 | $0.0130000 | $0.0015760 | $0.0130000 | $0.006692 |
2022-03-07 | $0.0126800 | $0.0125500 | $0.0125500 | $0.0125500 |
2022-03-08 | $0.0125500 | $0.0127900 | $0.0127900 | $0.0127900 |
2022-03-09 | $0.0127900 | $0.0138500 | $0.0138500 | $0.0138500 |
2022-03-10 | $0.0138500 | $0.0130200 | $0.0130200 | $0.0130200 |
2022-03-11 | $0.0130200 | $0.0127800 | $0.0127800 | $0.0127800 |
2022-03-12 | $0.0127800 | $0.0128100 | $0.0128100 | $0.0128100 |
2022-03-13 | $0.0128100 | $0.0124700 | $0.0124700 | $0.0124700 |
2022-03-14 | $0.0124700 | $0.0131000 | $0.0131000 | $0.0131000 |
2022-03-15 | $0.0131000 | $0.0129700 | $0.0129700 | $0.0129700 |
2022-03-16 | $0.0129700 | $0.0135700 | $0.0135700 | $0.0135700 |
2022-03-17 | $0.0135700 | $0.0135200 | $0.0135200 | $0.0135200 |
2022-03-18 | $0.0135200 | $0.0137900 | $0.0137900 | $0.0137900 |
2022-03-19 | $0.0137900 | $0.0139400 | $0.0139400 | $0.0139400 |
2022-03-20 | $0.0139400 | $0.0136100 | $0.0136100 | $0.0136100 |
2022-03-21 | $0.0136100 | $0.0135400 | $0.0135400 | $0.0135400 |
2022-03-22 | $0.0135400 | $0.0139900 | $0.0139900 | $0.0139900 |
2022-03-23 | $0.0139900 | $0.0141600 | $0.0141600 | $0.0141600 |
2022-03-24 | $0.0141600 | $0.0145200 | $0.0145200 | $0.0145200 |
2022-03-25 | $0.0145200 | $0.0146300 | $0.0146300 | $0.0146300 |
2022-03-26 | $0.0146300 | $0.0147000 | $0.0147000 | $0.0147000 |
2022-03-27 | $0.0147000 | $0.0154600 | $0.0154600 | $0.0154600 |
2022-03-28 | $0.0154600 | $0.0155500 | $0.0155500 | $0.0155500 |
2022-03-29 | $0.0155500 | $0.0156600 | $0.0156600 | $0.0156600 |
2022-03-30 | $0.0156600 | $0.0155300 | $0.0155300 | $0.0155300 |
2022-03-31 | $0.0155300 | $0.0150200 | $0.0150200 | $0.0150200 |
2022-04-01 | $0.0150200 | $0.0152800 | $0.0152800 | $0.0152800 |
2022-04-02 | $0.0152800 | $0.0151200 | $0.0151200 | $0.0151200 |
2022-04-03 | $0.0151200 | $0.0153200 | $0.0153200 | $0.0153200 |
2022-04-04 | $0.0153200 | $0.0153800 | $0.0153800 | $0.0153800 |
2022-04-05 | $0.0153800 | $0.0150200 | $0.0150200 | $0.0150200 |
2022-04-06 | $0.0150200 | $0.0142500 | $0.0142500 | $0.0142500 |
2022-04-07 | $0.0142500 | $0.0143400 | $0.0143400 | $0.0143400 |
2022-04-08 | $0.0143400 | $0.0139500 | $0.0139500 | $0.0139500 |
2022-04-09 | $0.0139500 | $0.0141100 | $0.0141100 | $0.0141100 |
2022-04-10 | $0.0141100 | $0.0139100 | $0.0139100 | $0.0139100 |
2022-04-11 | $0.0139100 | $0.0130500 | $0.0130500 | $0.0130500 |
2022-04-12 | $0.0130500 | $0.0132300 | $0.0132300 | $0.0132300 |
2022-04-13 | $0.0132300 | $0.0135800 | $0.0135800 | $0.0135800 |
2022-04-14 | $0.0135800 | $0.0131800 | $0.0131800 | $0.0131800 |
2022-04-15 | $0.0131800 | $0.0133900 | $0.0133900 | $0.0133900 |
2022-04-16 | $0.0133900 | $0.0133300 | $0.0133300 | $0.0133300 |
2022-04-17 | $0.0133300 | $0.0131000 | $0.0131000 | $0.0131000 |
2022-04-18 | $0.0131000 | $0.0134700 | $0.0134700 | $0.0134700 |
2022-04-19 | $0.0134700 | $0.0016330 | $0.0134700 | $0.006937 |
Pair | Exchange |
---|---|
NSR/BTC | bter |
NSR/BTC | ccedk |
NSR/CNY | ccedk |
NSR/EUR | ccedk |
NSR/PPC | ccedk |
NSR/US-NBT | ccedk |
NSR/USD | ccedk |
NSR/USNBT | ccedk |
NSR/BTC | cryptopia |
NSR/DOGE | cryptopia |
NSR/LTC | cryptopia |
NSR/UNO | cryptopia |
NSR/BTC | cryptsy |
NSR/BTC | novaexchange |
NSR/DOGE | novaexchange |
NSR/ETH | novaexchange |
NSR/LTC | novaexchange |
NSR/MOONC | novaexchange |
NSR/BTC | poloniex |
NuShares are units held by individuals who wish to help support and maintain the Nu network. Owning NuShares is not required to use NuBits. Instead, NuShares are intended to be a source of network equity for developers, entrepreneurs, and speculators. NuShareholders can receive network revenues in the form of Peercoin dividends paid out by a custodian.
NuShareholders can cast votes for actions that positively affect the Nu network. These actions help adjust the supply and demand for NuBits so that they will always remain at a long-term $1.00 US value.