NFTX Coin Values NFTX
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-18 | $260.33 | $253.81 | $266.25 | $241.20 |
2021-03-19 | $253.81 | $248.12 | $268.21 | $245.40 |
2021-03-20 | $248.12 | $242.48 | $259.99 | $233.45 |
2021-03-21 | $242.48 | $211.75 | $244.58 | $203.19 |
2021-03-22 | $211.75 | $200.00 | $228.42 | $183.18 |
2021-03-23 | $200.00 | $196.40 | $214.93 | $184.22 |
2021-03-24 | $196.40 | $179.38 | $206.14 | $175.26 |
2021-03-25 | $179.38 | $184.88 | $195.04 | $166.32 |
2021-03-26 | $184.88 | $227.28 | $233.73 | $184.44 |
2021-03-27 | $227.28 | $209.27 | $230.87 | $200.70 |
2021-03-28 | $209.27 | $212.19 | $244.41 | $205.28 |
2021-03-29 | $212.19 | $213.44 | $240.68 | $208.35 |
2021-03-30 | $213.44 | $214.52 | $222.99 | $204.58 |
2021-03-31 | $214.52 | $223.57 | $223.57 | $223.57 |
2021-04-01 | $223.57 | $229.23 | $229.23 | $229.23 |
2021-04-02 | $229.23 | $248.46 | $248.46 | $248.46 |
2021-04-03 | $248.66 | $234.07 | $234.07 | $234.07 |
2021-04-04 | $234.07 | $241.93 | $241.93 | $241.93 |
2021-04-05 | $241.93 | $245.55 | $245.55 | $245.55 |
2021-04-06 | $245.55 | $246.08 | $246.08 | $246.08 |
2021-04-07 | $246.08 | $169.69 | $228.83 | $161.75 |
2021-04-08 | $169.69 | $168.47 | $170.57 | $167.87 |
2021-04-24 | $133.51 | $119.72 | $132.62 | $102.63 |
2021-04-25 | $119.72 | $110.35 | $127.37 | $100.90 |
2021-04-26 | $110.35 | $137.77 | $149.05 | $113.56 |
2021-04-27 | $137.77 | $146.07 | $158.26 | $131.18 |
2021-04-28 | $146.07 | $160.65 | $168.82 | $135.70 |
2021-04-29 | $160.65 | $148.90 | $168.98 | $133.92 |
2021-04-30 | $148.90 | $138.27 | $150.57 | $136.02 |
2021-05-01 | $138.27 | $138.66 | $152.64 | $133.27 |
2021-05-02 | $138.66 | $154.33 | $157.84 | $135.73 |
2021-05-03 | $154.33 | $184.16 | $215.77 | $160.83 |
2021-05-04 | $184.16 | $211.74 | $224.48 | $160.11 |
2021-05-05 | $211.74 | $212.47 | $215.16 | $206.32 |
2021-05-06 | $196.28 | $205.94 | $205.94 | $183.84 |
2021-05-07 | $205.94 | $215.94 | $232.03 | $184.96 |
2021-05-08 | $215.94 | $198.28 | $254.87 | $193.46 |
2021-05-09 | $198.28 | $197.49 | $207.58 | $181.51 |
2021-05-10 | $197.49 | $195.79 | $201.87 | $161.74 |
2021-05-11 | $195.79 | $192.65 | $218.30 | $175.98 |
2021-05-12 | $192.65 | $162.70 | $186.60 | $151.31 |
2021-05-13 | $162.70 | $155.94 | $168.66 | $142.10 |
2021-05-14 | $155.94 | $175.81 | $181.08 | $149.37 |
2021-05-15 | $175.81 | $153.23 | $166.31 | $134.32 |
2021-05-16 | $153.23 | $142.08 | $150.80 | $142.08 |
2021-05-17 | $142.08 | $108.95 | $147.90 | $95.67 |
2021-05-18 | $108.95 | $114.33 | $122.14 | $105.86 |
2021-05-19 | $114.33 | $78.56 | $105.45 | $72.04 |
2021-05-20 | $78.00 | $94.08 | $118.84 | $81.19 |
2021-05-21 | $94.08 | $73.27 | $82.65 | $73.27 |
2021-05-22 | $73.27 | $69.09 | $69.09 | $69.09 |
2021-05-23 | $69.09 | $90.24 | $90.24 | $19.10 |
2021-05-24 | $90.24 | $84.71 | $113.90 | $43.31 |
2021-05-25 | $84.71 | $71.88 | $86.59 | $64.79 |
2021-05-26 | $71.88 | $76.70 | $76.70 | $76.70 |
2021-05-27 | $76.70 | $66.83 | $72.81 | $63.35 |
2021-05-28 | $66.83 | $58.79 | $58.79 | $58.79 |
2021-05-29 | $58.79 | $51.27 | $55.53 | $51.27 |
2021-05-30 | $51.27 | $55.45 | $55.45 | $53.71 |
2021-05-31 | $55.45 | $55.50 | $55.78 | $54.98 |
2021-06-01 | $62.89 | $60.14 | $61.97 | $58.53 |
2021-06-02 | $60.32 | $61.98 | $61.98 | $61.98 |
2021-06-03 | $61.98 | $61.66 | $65.40 | $56.41 |
2021-06-04 | $61.66 | $59.26 | $72.61 | $58.10 |
2021-06-05 | $61.22 | $59.56 | $62.77 | $51.04 |
2021-06-06 | $59.56 | $59.80 | $64.49 | $50.32 |
2021-06-07 | $59.80 | $57.67 | $62.75 | $55.54 |
2021-06-08 | $57.67 | $55.30 | $59.54 | $52.42 |
2021-06-09 | $55.30 | $58.82 | $62.26 | $51.82 |
2021-06-10 | $58.82 | $54.60 | $56.50 | $51.16 |
2021-06-11 | $54.60 | $54.64 | $54.64 | $45.59 |
2021-06-12 | $54.64 | $54.31 | $55.95 | $49.76 |
2021-06-13 | $54.31 | $55.64 | $59.10 | $52.25 |
2021-06-14 | $55.64 | $58.98 | $59.91 | $54.30 |
2021-06-15 | $58.98 | $59.01 | $62.06 | $53.82 |
2021-06-16 | $59.01 | $53.58 | $56.21 | $49.04 |
2021-06-17 | $53.58 | $51.10 | $56.08 | $46.97 |
2021-06-18 | $51.10 | $45.72 | $48.65 | $44.34 |
2021-06-19 | $45.72 | $43.40 | $47.49 | $42.88 |
2021-06-20 | $43.40 | $45.99 | $49.18 | $43.75 |
2021-06-21 | $45.99 | $39.44 | $41.29 | $37.32 |
2021-06-22 | $39.44 | $36.17 | $39.29 | $32.67 |
2021-06-23 | $36.17 | $40.41 | $40.47 | $34.31 |
2021-06-24 | $40.41 | $43.28 | $44.17 | $37.13 |
2021-06-25 | $43.38 | $39.31 | $39.95 | $35.07 |
2021-06-26 | $39.12 | $39.97 | $41.58 | $37.17 |
2021-06-27 | $39.97 | $45.16 | $47.36 | $42.01 |
2021-06-28 | $45.16 | $55.76 | $56.97 | $45.01 |
2021-06-29 | $55.76 | $69.75 | $69.75 | $57.95 |
2021-06-30 | $69.75 | $73.31 | $73.31 | $73.31 |
2021-07-01 | $73.31 | $67.94 | $67.94 | $67.94 |
2021-07-02 | $67.94 | $69.43 | $69.43 | $69.43 |
2021-07-03 | $69.43 | $71.74 | $71.74 | $71.74 |
2021-07-04 | $71.74 | $72.18 | $85.29 | $69.70 |
2021-07-05 | $72.18 | $64.50 | $69.28 | $56.08 |
2021-07-06 | $64.50 | $61.09 | $69.61 | $60.30 |
2021-07-07 | $61.09 | $56.65 | $61.91 | $55.63 |
2021-07-08 | $56.65 | $44.09 | $53.37 | $43.47 |
2021-07-09 | $44.09 | $65.81 | $69.91 | $44.46 |
2021-07-10 | $65.81 | $71.16 | $87.87 | $64.60 |
2021-07-11 | $71.19 | $74.53 | $76.88 | $71.26 |
2021-07-12 | $74.53 | $71.54 | $75.68 | $70.66 |
2021-07-13 | $71.54 | $65.36 | $69.05 | $62.78 |
2021-07-14 | $65.36 | $67.90 | $72.43 | $64.07 |
2021-07-15 | $67.90 | $68.23 | $69.73 | $62.42 |
2021-07-16 | $68.23 | $72.34 | $72.40 | $62.64 |
2021-07-17 | $72.34 | $73.11 | $75.26 | $68.91 |
2021-07-18 | $73.11 | $76.28 | $76.64 | $69.40 |
2021-07-19 | $76.28 | $66.05 | $73.47 | $65.27 |
2021-07-20 | $66.05 | $60.83 | $68.08 | $60.76 |
2021-07-21 | $60.83 | $61.94 | $76.03 | $61.57 |
2021-07-22 | $61.94 | $65.08 | $65.20 | $62.48 |
2021-07-23 | $65.08 | $67.58 | $70.12 | $66.84 |
2021-07-24 | $67.49 | $71.22 | $71.53 | $68.60 |
2021-07-25 | $71.22 | $74.70 | $76.80 | $69.67 |
2021-07-26 | $74.70 | $80.01 | $80.97 | $72.48 |
2021-07-27 | $80.01 | $80.25 | $83.82 | $74.84 |
2021-07-28 | $80.25 | $83.58 | $86.38 | $78.10 |
2021-07-29 | $83.58 | $88.59 | $91.64 | $81.03 |
2021-07-30 | $88.59 | $99.48 | $99.65 | $90.09 |
2021-07-31 | $99.48 | $172.03 | $172.03 | $97.24 |
2021-08-01 | $172.03 | $184.65 | $239.92 | $155.05 |
2021-08-02 | $184.65 | $174.19 | $193.02 | $145.47 |
2021-08-03 | $174.19 | $147.73 | $172.97 | $137.15 |
2021-08-04 | $147.73 | $173.79 | $181.10 | $144.87 |
2021-08-05 | $173.79 | $217.68 | $220.37 | $162.94 |
2021-08-06 | $221.10 | $218.23 | $275.32 | $216.75 |
2021-08-07 | $218.23 | $256.25 | $283.64 | $238.16 |
2021-08-08 | $256.25 | $217.47 | $245.47 | $216.84 |
2021-08-09 | $217.47 | $220.12 | $229.93 | $192.93 |
2021-08-10 | $220.12 | $211.81 | $218.50 | $208.54 |
2021-08-11 | $211.81 | $193.38 | $213.28 | $188.70 |
2021-08-12 | $188.03 | $181.50 | $185.76 | $179.36 |
2021-08-13 | $181.50 | $174.16 | $201.12 | $171.73 |
2021-08-14 | $174.16 | $169.93 | $172.74 | $169.02 |
2021-08-15 | $169.93 | $170.39 | $172.44 | $165.95 |
2021-08-16 | $170.39 | $147.18 | $161.98 | $145.11 |
2021-08-17 | $147.18 | $139.66 | $141.95 | $138.34 |
2021-08-18 | $139.66 | $140.79 | $142.16 | $134.31 |
2021-08-19 | $140.07 | $158.57 | $158.57 | $146.59 |
2021-08-20 | $158.57 | $170.64 | $170.67 | $163.63 |
2021-08-21 | $180.69 | $181.07 | $182.43 | $178.77 |
2021-08-22 | $169.72 | $160.59 | $171.58 | $159.39 |
2021-08-23 | $160.59 | $203.32 | $211.22 | $161.72 |
2021-08-24 | $203.32 | $200.16 | $217.26 | $193.65 |
2021-08-25 | $200.16 | $198.99 | $204.87 | $188.27 |
2021-08-26 | $198.99 | $175.37 | $196.00 | $175.18 |
2021-08-27 | $174.36 | $199.01 | $213.32 | $179.71 |
2021-08-28 | $199.01 | $257.18 | $271.76 | $192.01 |
2021-08-29 | $257.18 | $241.09 | $267.41 | $238.64 |
2021-08-30 | $241.09 | $216.40 | $243.24 | $205.48 |
2021-08-31 | $216.24 | $235.17 | $245.75 | $225.73 |
2021-09-01 | $235.17 | $227.80 | $275.05 | $219.11 |
2021-09-02 | $227.80 | $217.76 | $233.08 | $214.23 |
2021-09-03 | $217.45 | $222.24 | $226.18 | $211.65 |
2021-09-04 | $222.24 | $221.21 | $228.44 | $214.06 |
2021-09-05 | $221.21 | $209.51 | $224.93 | $205.64 |
2021-09-06 | $209.51 | $200.00 | $218.32 | $198.86 |
2021-09-07 | $199.88 | $155.26 | $174.70 | $146.61 |
2021-09-08 | $155.26 | $159.13 | $163.75 | $152.55 |
2021-09-09 | $159.13 | $150.77 | $155.70 | $144.13 |
2021-09-10 | $150.77 | $135.24 | $144.49 | $134.92 |
2021-09-11 | $135.24 | $130.62 | $137.65 | $127.42 |
2021-09-12 | $147.71 | $147.74 | $147.95 | $147.27 |
2021-09-18 | $174.16 | $151.65 | $176.36 | $145.74 |
2021-09-19 | $151.65 | $152.66 | $154.29 | $140.81 |
2021-09-20 | $152.66 | $125.28 | $139.07 | $125.28 |
2021-09-21 | $125.28 | $115.43 | $119.49 | $112.64 |
2021-09-22 | $115.43 | $130.05 | $130.85 | $124.48 |
2021-09-23 | $130.05 | $140.79 | $141.58 | $133.25 |
2021-09-24 | $140.79 | $127.73 | $132.89 | $124.56 |
2021-09-25 | $127.73 | $130.89 | $132.56 | $127.04 |
2021-09-26 | $130.27 | $133.72 | $136.51 | $133.39 |
2021-09-27 | $133.72 | $127.36 | $130.23 | $127.27 |
2021-09-28 | $127.36 | $125.83 | $126.62 | $121.76 |
2021-09-29 | $125.83 | $126.98 | $130.60 | $126.09 |
2021-09-30 | $126.98 | $141.82 | $141.82 | $133.12 |
2021-10-01 | $141.82 | $170.24 | $175.00 | $156.23 |
2021-10-02 | $170.50 | $167.64 | $175.51 | $167.03 |
2021-10-03 | $167.64 | $170.60 | $176.86 | $165.40 |
2021-10-04 | $170.60 | $164.28 | $168.82 | $159.48 |
2021-10-05 | $164.28 | $172.32 | $173.59 | $166.80 |
2021-10-06 | $172.32 | $168.65 | $175.26 | $162.25 |
2021-10-07 | $168.65 | $175.93 | $182.17 | $167.46 |
2021-10-08 | $175.93 | $189.65 | $192.04 | $174.69 |
2021-10-09 | $189.65 | $180.04 | $190.37 | $176.60 |
2021-10-10 | $180.04 | $155.62 | $172.02 | $155.62 |
2021-10-11 | $155.59 | $162.04 | $164.31 | $160.69 |
2021-10-12 | $162.04 | $168.04 | $168.53 | $158.30 |
2021-10-13 | $168.04 | $176.01 | $176.41 | $172.12 |
2021-10-14 | $176.01 | $185.73 | $187.51 | $182.32 |
2021-10-15 | $185.73 | $180.29 | $190.12 | $180.29 |
2021-10-16 | $180.29 | $168.00 | $178.50 | $162.26 |
2021-10-17 | $168.00 | $164.02 | $170.14 | $164.02 |
2021-10-18 | $164.02 | $150.37 | $160.71 | $149.96 |
2021-10-19 | $150.37 | $157.93 | $157.93 | $153.35 |
2021-10-20 | $157.93 | $171.79 | $174.53 | $169.54 |
2021-10-21 | $171.79 | $167.43 | $169.38 | $166.41 |
2021-10-22 | $167.43 | $163.33 | $165.35 | $163.33 |
2021-10-23 | $163.33 | $171.85 | $173.10 | $170.73 |
2021-10-24 | $171.97 | $162.36 | $169.41 | $161.42 |
2021-10-25 | $162.47 | $166.40 | $169.70 | $165.56 |
2021-10-26 | $166.40 | $160.49 | $164.54 | $159.46 |
2021-10-27 | $157.97 | $147.37 | $152.91 | $141.44 |
2021-10-28 | $152.22 | $145.24 | $166.34 | $145.24 |
2021-10-29 | $145.24 | $148.07 | $151.43 | $147.28 |
2021-10-30 | $148.07 | $143.30 | $145.50 | $141.57 |
2021-10-31 | $143.30 | $140.50 | $143.55 | $139.56 |
2021-11-01 | $140.50 | $129.38 | $141.61 | $126.66 |
2021-11-02 | $129.86 | $131.23 | $132.41 | $129.67 |
2021-11-03 | $135.82 | $126.02 | $136.98 | $126.02 |
2021-11-04 | $126.02 | $133.98 | $134.07 | $123.68 |
2021-11-05 | $126.63 | $122.35 | $130.15 | $111.38 |
2021-11-06 | $122.35 | $128.14 | $131.84 | $120.36 |
2021-11-07 | $132.12 | $130.28 | $134.90 | $129.45 |
2021-11-08 | $130.30 | $136.10 | $136.92 | $134.95 |
2021-11-09 | $136.10 | $131.79 | $133.87 | $131.13 |
2021-11-10 | $131.79 | $123.33 | $129.03 | $120.97 |
2021-11-11 | $123.33 | $122.32 | $125.72 | $121.99 |
2021-11-12 | $122.32 | $122.13 | $122.13 | $120.17 |
2021-11-13 | $123.35 | $119.35 | $124.78 | $113.96 |
2021-11-14 | $121.58 | $120.32 | $122.21 | $119.62 |
2021-11-15 | $124.20 | $114.60 | $124.06 | $112.86 |
2021-11-16 | $114.31 | $109.55 | $114.14 | $103.95 |
2021-11-17 | $109.38 | $112.76 | $113.18 | $110.61 |
2021-11-18 | $112.69 | $105.03 | $108.41 | $104.55 |
2021-11-19 | $102.71 | $104.86 | $110.79 | $103.61 |
2021-11-20 | $113.46 | $114.41 | $116.66 | $113.70 |
2021-11-21 | $114.41 | $108.45 | $110.54 | $108.45 |
2021-11-22 | $110.75 | $108.85 | $112.90 | $98.62 |
2021-11-23 | $103.61 | $113.51 | $114.99 | $110.21 |
2021-11-24 | $115.48 | $111.88 | $122.43 | $110.52 |
2021-11-25 | $110.94 | $118.75 | $118.98 | $117.26 |
2021-11-26 | $118.75 | $103.23 | $106.71 | $103.23 |
2021-11-27 | $103.33 | $105.13 | $107.55 | $103.61 |
2021-11-28 | $105.13 | $109.17 | $110.59 | $109.17 |
2021-11-29 | $109.17 | $118.33 | $120.02 | $112.95 |
2021-11-30 | $116.51 | $116.48 | $116.57 | $116.28 |
Pair | Exchange |
---|---|
NFTX/ETH | gateio |
NFTX/USDT | gateio |
NFTX/USDT | poloniex |
NFTX/WETH | sushiswap |
NFTX/WETH | uniswapv2 |