Nord Finance Historical Data

NORD Page 16
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.133
-3.82%
$ 1.24 million $ 41,213
May 18, 2024 $ 0.138
+0.03%
$ 1.29 million $ 33,321
May 17, 2024 $ 0.138
+3.29%
$ 1.29 million $ 35,940
May 16, 2024 $ 0.135
+1.51%
$ 1.26 million $ 36,031
May 15, 2024 $ 0.133
+5.08%
$ 1.24 million $ 30,144
May 14, 2024 $ 0.127
+2.02%
$ 1.18 million $ 64,345
May 13, 2024 $ 0.124
-1.57%
$ 1.16 million $ 64,464
May 12, 2024 $ 0.126
+0.20%
$ 1.18 million $ 40,263
May 11, 2024 $ 0.126
+0.97%
$ 1.17 million $ 48,330
May 10, 2024 $ 0.124
-3.97%
$ 1.15 million $ 47,087
May 9, 2024 $ 0.128
+1.40%
$ 1.2 million $ 49,761
May 8, 2024 $ 0.127
-5.45%
$ 1.19 million $ 50,096
May 7, 2024 $ 0.134
+5.66%
$ 1.25 million $ 74,142
May 6, 2024 $ 0.127
+0.67%
$ 1.19 million $ 36,802
May 5, 2024 $ 0.126
+1.86%
$ 1.18 million $ 56,787
May 4, 2024 $ 0.124
+2.57%
$ 1.15 million $ 49,148
May 3, 2024 $ 0.121
+0.50%
$ 1.13 million $ 61,383
May 2, 2024 $ 0.121
+1.24%
$ 1.13 million $ 43,134
May 1, 2024 $ 0.119
-6.87%
$ 1.11 million $ 78,443
Apr 30, 2024 $ 0.128
-34.82%
$ 1.19 million $ 216,511
Apr 29, 2024 $ 0.211
+56.85%
$ 1.97 million $ 41,780
Apr 28, 2024 $ 0.135
-0.96%
$ 1.26 million $ 46,491
Apr 27, 2024 $ 0.135
-4.48%
$ 1.26 million $ 51,595
Apr 26, 2024 $ 0.141
-0.03%
$ 1.31 million $ 55,368
Apr 25, 2024 $ 0.14
-4.05%
$ 1.31 million $ 58,791
Apr 24, 2024 $ 0.147
-7.47%
$ 1.37 million $ 53,298
Apr 23, 2024 $ 0.159
-4.68%
$ 1.48 million $ 27,424
Apr 22, 2024 $ 0.167
+0.71%
$ 1.56 million $ 22,935
Apr 21, 2024 $ 0.166
+8.69%
$ 1.55 million $ 47,943
Apr 20, 2024 $ 0.152
+5.39%
$ 1.42 million $ 27,624
Apr 19, 2024 $ 0.144
+0.39%
$ 1.35 million $ 33,826
Apr 18, 2024 $ 0.144
+2.31%
$ 1.34 million $ 30,496
Apr 17, 2024 $ 0.143
+1.60%
$ 1.34 million $ 38,527
Apr 16, 2024 $ 0.141
+2.50%
$ 1.32 million $ 52,846
Apr 15, 2024 $ 0.138
-8.45%
$ 1.29 million $ 44,038
Apr 14, 2024 $ 0.151
+1.74%
$ 1.41 million $ 125,914
Apr 13, 2024 $ 0.148
-7.85%
$ 1.38 million $ 65,649
Apr 12, 2024 $ 0.162
-5.98%
$ 1.51 million $ 155,882
Apr 11, 2024 $ 0.172
-0.49%
$ 1.61 million $ 119,889
Apr 10, 2024 $ 0.173
-3.25%
$ 1.61 million $ 115,729
Apr 9, 2024 $ 0.178
-7.78%
$ 1.67 million $ 191,597
Apr 8, 2024 $ 0.193
+2.58%
$ 1.81 million $ 160,933
Apr 7, 2024 $ 0.189
+0.71%
$ 1.76 million $ 164,873
Apr 6, 2024 $ 0.187
+2.69%
$ 1.74 million $ 193,858
Apr 5, 2024 $ 0.182
-0.09%
$ 1.7 million $ 178,042
Apr 4, 2024 $ 0.182
+2.06%
$ 1.7 million $ 180,009
Apr 3, 2024 $ 0.178
-3.86%
$ 1.67 million $ 167,573
Apr 2, 2024 $ 0.186
-5.90%
$ 1.73 million $ 180,943
Apr 1, 2024 $ 0.197
-9.03%
$ 1.84 million $ 137,192
Mar 31, 2024 $ 0.217
+7.50%
$ 2.03 million $ 195,586