Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-15 | $0.0000000 | $0.1860000 | $0.1863000 | $0.0000000 |
2021-03-16 | $0.0000000 | $0.1802000 | $0.1804000 | $0.0000000 |
2021-03-17 | $0.0000000 | $0.1796000 | $0.1813000 | $0.0000000 |
2021-03-18 | $0.0000000 | $0.1832000 | $0.1838000 | $0.0000000 |
2021-03-19 | $0.0000000 | $0.1765000 | $0.1777000 | $0.0000000 |
2021-03-20 | $0.0000000 | $0.1801000 | $0.1812000 | $0.0000000 |
2021-03-21 | $0.0000000 | $0.1804000 | $0.1807000 | $0.0000000 |
2021-03-22 | $0.0000000 | $0.1778000 | $0.1787000 | $0.0000000 |
2021-03-23 | $0.0000000 | $0.1684000 | $0.1686000 | $0.0000000 |
2021-03-24 | $0.0000000 | $0.1671000 | $0.1679000 | $0.0000000 |
2021-03-25 | $0.0000000 | $0.1594000 | $0.1594000 | $0.0000000 |
2021-03-26 | $0.0000000 | $0.1605000 | $0.1608000 | $0.0000000 |
2021-03-27 | $0.0000000 | $0.1716000 | $0.1716000 | $0.0000000 |
2021-03-28 | $0.0000000 | $0.1711000 | $0.1717000 | $0.0000000 |
2021-03-29 | $0.0000000 | $0.1687000 | $0.1687000 | $0.0000000 |
2021-03-30 | $0.0000000 | $0.1817000 | $0.1827000 | $0.0000000 |
2021-03-31 | $0.0000000 | $0.1847000 | $0.1847000 | $0.0000000 |
2021-04-01 | $0.0000000 | $0.1932000 | $0.1938000 | $0.0000000 |
2021-04-02 | $0.0000000 | $0.1958000 | $0.1972000 | $0.0000000 |
2021-04-03 | $0.0000000 | $0.2136000 | $0.2139000 | $0.0000000 |
2021-04-04 | $0.0000000 | $0.2009000 | $0.2011000 | $0.0000000 |
2021-04-05 | $0.0000000 | $0.2082000 | $0.2085000 | $0.0000000 |
2021-04-06 | $0.0000000 | $0.2113000 | $0.2119000 | $0.0000000 |
2021-04-07 | $0.0000000 | $0.2113000 | $0.2115000 | $0.0000000 |
2021-04-08 | $0.0000000 | $0.1956000 | $0.1971000 | $0.0000000 |
2021-04-25 | $0.0000000 | $0.2231000 | $0.2232000 | $0.0000000 |
2021-04-26 | $0.0000000 | $0.2309000 | $0.2331000 | $0.0000000 |
2021-04-27 | $0.0000000 | $0.2531000 | $0.2549000 | $0.0000000 |
2021-04-28 | $0.0000000 | $0.2669000 | $0.2678000 | $0.0000000 |
2021-04-29 | $0.0000000 | $0.2734000 | $0.2752000 | $0.0000000 |
2021-04-30 | $0.0000000 | $0.2769000 | $0.2770000 | $0.0000000 |
2021-05-01 | $0.0000000 | $0.2779000 | $0.2780000 | $0.0000000 |
2021-05-02 | $0.0000000 | $0.2953000 | $0.2954000 | $0.0000000 |
2021-05-03 | $0.0000000 | $0.2955000 | $0.2958000 | $0.0000000 |
2021-05-04 | $0.0000000 | $0.3423000 | $0.3452000 | $0.0000000 |
2021-05-05 | $0.0000000 | $0.3272000 | $0.3274000 | $0.0000000 |
2021-05-07 | $0.0000000 | $0.3477000 | $0.3498000 | $0.0000000 |
2021-05-08 | $0.0000000 | $0.3490000 | $0.3491000 | $0.0000000 |
2021-05-09 | $0.0000000 | $0.3891000 | $0.3917000 | $0.0000000 |
2021-05-10 | $0.0000000 | $0.3916000 | $0.3934000 | $0.0000000 |
2021-05-11 | $0.0000000 | $0.3916000 | $0.3962000 | $0.0000000 |
2021-05-12 | $0.0000000 | $0.4184000 | $0.4190000 | $0.0000000 |
2021-05-13 | $0.0000000 | $0.3690000 | $0.3815000 | $0.0000000 |
2021-05-14 | $0.0000000 | $0.3753000 | $0.3754000 | $0.0000000 |
2021-05-15 | $0.0000000 | $0.4116000 | $0.4118000 | $0.0000000 |
2021-05-16 | $0.0000000 | $0.3686000 | $0.3686000 | $0.0000000 |
2021-05-17 | $0.0000000 | $0.3561000 | $0.3590000 | $0.0000000 |
2021-05-18 | $0.0000000 | $0.3279000 | $0.3304000 | $0.0000000 |
2021-05-19 | $0.0000000 | $0.3361000 | $0.3393000 | $0.0000000 |
2021-05-20 | $0.0000000 | $0.2472000 | $0.2518000 | $0.0000000 |
2021-05-21 | $0.0000000 | $0.2819000 | $0.2829000 | $0.0000000 |
2021-05-22 | $0.0000000 | $0.2430000 | $0.2455000 | $0.0000000 |
2021-05-23 | $0.0000000 | $0.2269000 | $0.2299000 | $0.0000000 |
2021-05-24 | $0.0000000 | $0.2147000 | $0.2148000 | $0.0000000 |
2021-05-25 | $0.0000000 | $0.2654000 | $0.2667000 | $0.0000000 |
2021-05-26 | $0.0000000 | $0.2728000 | $0.2728000 | $0.0000000 |
2021-05-27 | $0.0000000 | $0.2871000 | $0.2891000 | $0.0000000 |
2021-05-28 | $0.0000000 | $0.2712000 | $0.2744000 | $0.0000000 |
2021-05-29 | $0.0000000 | $0.2410000 | $0.2433000 | $0.0000000 |
2021-05-30 | $0.0000000 | $0.2255000 | $0.2283000 | $0.0000000 |
2021-05-31 | $0.0000000 | $0.2388000 | $0.2388000 | $0.0000000 |
2021-06-02 | $0.0000000 | $0.2618000 | $0.2649000 | $0.0000000 |
2021-06-03 | $0.0000000 | $0.2713000 | $0.2716000 | $0.0000000 |
2021-06-04 | $0.0000000 | $0.2839000 | $0.2859000 | $0.0000000 |
2021-06-05 | $0.0000000 | $0.2690000 | $0.2701000 | $0.0000000 |
2021-06-06 | $0.0000000 | $0.2622000 | $0.2634000 | $0.0000000 |
2021-06-07 | $0.0000000 | $0.2704000 | $0.2729000 | $0.0000000 |
2021-06-08 | $0.0000000 | $0.2595000 | $0.2614000 | $0.0000000 |
2021-06-09 | $0.0000000 | $0.2518000 | $0.2525000 | $0.0000000 |
2021-06-10 | $0.0000000 | $0.2615000 | $0.2624000 | $0.0000000 |
2021-06-11 | $0.0000000 | $0.2459000 | $0.2472000 | $0.0000000 |
2021-06-12 | $0.0000000 | $0.2345000 | $0.2359000 | $0.0000000 |
2021-06-13 | $0.0000000 | $0.2360000 | $0.2377000 | $0.0000000 |
2021-06-14 | $0.0000000 | $0.2516000 | $0.2524000 | $0.0000000 |
2021-06-15 | $0.0000000 | $0.2582000 | $0.2597000 | $0.0000000 |
2021-06-16 | $0.0000000 | $0.2525000 | $0.2544000 | $0.0000000 |
2021-06-17 | $0.0000000 | $0.2363000 | $0.2373000 | $0.0000000 |
2021-06-18 | $0.0000000 | $0.2367000 | $0.2373000 | $0.0000000 |
2021-06-19 | $0.0000000 | $0.2233000 | $0.2235000 | $0.0000000 |
2021-06-20 | $0.0000000 | $0.2174000 | $0.2175000 | $0.0000000 |
2021-06-21 | $0.0000000 | $0.2252000 | $0.2259000 | $0.0000000 |
2021-06-22 | $0.0000000 | $0.1887000 | $0.1898000 | $0.0000000 |
2021-06-23 | $0.0000000 | $0.1869000 | $0.1887000 | $0.0000000 |
2021-06-24 | $0.0000000 | $0.1963000 | $0.1978000 | $0.0000000 |
2021-06-25 | $0.0000000 | $0.1998000 | $0.1998000 | $0.0000000 |
2021-06-26 | $0.0000000 | $0.1800000 | $0.1817000 | $0.0000000 |
2021-06-27 | $0.0000000 | $0.1816000 | $0.1832000 | $0.0000000 |
2021-06-28 | $0.0000000 | $0.1987000 | $0.1993000 | $0.0000000 |
2021-06-29 | $0.0000000 | $0.2096000 | $0.2098000 | $0.0000000 |
2021-06-30 | $0.0000000 | $0.2157000 | $0.2169000 | $0.0000000 |
2021-07-01 | $0.0000000 | $0.2263000 | $0.2277000 | $0.0000000 |
2021-07-02 | $0.0000000 | $0.2107000 | $0.2109000 | $0.0000000 |
2021-07-03 | $0.0000000 | $0.2152000 | $0.2166000 | $0.0000000 |
2021-07-04 | $0.0000000 | $0.2227000 | $0.2231000 | $0.0000000 |
2021-07-05 | $0.0000000 | $0.2320000 | $0.2324000 | $0.0000000 |
2021-07-06 | $0.0000000 | $0.2203000 | $0.2206000 | $0.0000000 |
2021-07-07 | $0.0000000 | $0.2325000 | $0.2326000 | $0.0000000 |
2021-07-08 | $0.0000000 | $0.2321000 | $0.2325000 | $0.0000000 |
2021-07-09 | $0.0000000 | $0.2110000 | $0.2119000 | $0.0000000 |
2021-07-10 | $0.0000000 | $0.2150000 | $0.2151000 | $0.0000000 |
2021-07-11 | $0.0000000 | $0.2112000 | $0.2117000 | $0.0000000 |
2021-07-12 | $0.0000000 | $0.2136000 | $0.2142000 | $0.0000000 |
2021-07-13 | $0.0000000 | $0.2021000 | $0.2033000 | $0.0000000 |
2021-07-14 | $0.0000000 | $0.1941000 | $0.1943000 | $0.0000000 |
2021-07-15 | $0.0000000 | $0.1990000 | $0.1998000 | $0.0000000 |
2021-07-16 | $0.0000000 | $0.1909000 | $0.1926000 | $0.0000000 |
2021-07-17 | $0.0000000 | $0.1878000 | $0.1878000 | $0.0000000 |
2021-07-18 | $0.0000000 | $0.1911000 | $0.1913000 | $0.0000000 |
2021-07-19 | $0.0000000 | $0.1892000 | $0.1893000 | $0.0000000 |
2021-07-20 | $0.0000000 | $0.1816000 | $0.1822000 | $0.0000000 |
2021-07-21 | $0.0000000 | $0.1786000 | $0.1795000 | $0.0000000 |
2021-07-22 | $0.0000000 | $0.1988000 | $0.1997000 | $0.0000000 |
2021-07-23 | $0.0000000 | $0.2030000 | $0.2032000 | $0.0000000 |
2021-07-24 | $0.0000000 | $0.2119000 | $0.2131000 | $0.0000000 |
2021-07-25 | $0.0000000 | $0.2184000 | $0.2192000 | $0.0000000 |
2021-07-26 | $0.0000000 | $0.2180000 | $0.2195000 | $0.0000000 |
2021-07-27 | $0.0000000 | $0.2230000 | $0.2232000 | $0.0000000 |
2021-07-28 | $0.0000000 | $0.2291000 | $0.2305000 | $0.0000000 |
2021-07-29 | $0.0000000 | $0.2289000 | $0.2301000 | $0.0000000 |
2021-07-30 | $0.0000000 | $0.2382000 | $0.2389000 | $0.0000000 |
2021-07-31 | $0.0000000 | $0.2447000 | $0.2468000 | $0.0000000 |
2021-08-01 | $0.0000000 | $0.2539000 | $0.2540000 | $0.0000000 |
2021-08-02 | $0.0000000 | $0.2569000 | $0.2569000 | $0.0000000 |
2021-08-03 | $0.0000000 | $0.2596000 | $0.2609000 | $0.0000000 |
2021-08-04 | $0.0000000 | $0.2504000 | $0.2522000 | $0.0000000 |
2021-08-05 | $0.0000000 | $0.2730000 | $0.2733000 | $0.0000000 |
2021-08-06 | $0.0000000 | $0.2821000 | $0.2845000 | $0.0000000 |
2021-08-07 | $0.0000000 | $0.2877000 | $0.2895000 | $0.0000000 |
2021-08-08 | $0.0000000 | $0.3153000 | $0.3171000 | $0.0000000 |
2021-08-09 | $0.0000000 | $0.3012000 | $0.3033000 | $0.0000000 |
2021-08-10 | $0.0000000 | $0.3176000 | $0.3177000 | $0.0000000 |
2021-08-11 | $0.0000000 | $0.3148000 | $0.3154000 | $0.0000000 |
2021-08-12 | $0.0000000 | $0.3167000 | $0.3167000 | $0.0000000 |
2021-08-13 | $0.0000000 | $0.3056000 | $0.3057000 | $0.0000000 |
2021-08-14 | $0.0000000 | $0.3319000 | $0.3328000 | $0.0000000 |
2021-08-15 | $0.0000000 | $0.3274000 | $0.3274000 | $0.0000000 |
2021-08-16 | $0.0000000 | $0.3317000 | $0.3322000 | $0.0000000 |
2021-08-17 | $0.0000000 | $0.3146000 | $0.3163000 | $0.0000000 |
2021-08-18 | $0.0000000 | $0.3016000 | $0.3044000 | $0.0000000 |
2021-08-19 | $0.0000000 | $0.3030000 | $0.3030000 | $0.0000000 |
2021-08-20 | $0.0000000 | $0.3191000 | $0.3199000 | $0.0000000 |
2021-08-21 | $0.0000000 | $0.3272000 | $0.3288000 | $0.0000000 |
2021-08-23 | $0.0000000 | $0.3259000 | $0.3259000 | $0.0000000 |
2021-08-24 | $0.0000000 | $0.3335000 | $0.3335000 | $0.0000000 |
2021-08-25 | $0.0000000 | $0.3180000 | $0.3199000 | $0.0000000 |
2021-08-26 | $0.0000000 | $0.3229000 | $0.3235000 | $0.0000000 |
2021-08-27 | $0.0000000 | $0.3106000 | $0.3106000 | $0.0000000 |
2021-08-28 | $0.0000000 | $0.3283000 | $0.3288000 | $0.0000000 |
2021-08-29 | $0.0000000 | $0.3248000 | $0.3249000 | $0.0000000 |
2021-08-30 | $0.0000000 | $0.3226000 | $0.3227000 | $0.0000000 |
2021-08-31 | $0.0000000 | $0.3242000 | $0.3242000 | $0.0000000 |
2021-09-01 | $0.0000000 | $0.3426000 | $0.3435000 | $0.0000000 |
2021-09-02 | $0.0000000 | $0.3794000 | $0.3838000 | $0.0000000 |
2021-09-03 | $0.0000000 | $0.3792000 | $0.3805000 | $0.0000000 |
2021-09-04 | $0.0000000 | $0.3935000 | $0.3940000 | $0.0000000 |
2021-09-05 | $0.0000000 | $0.3888000 | $0.3897000 | $0.0000000 |
2021-09-06 | $0.0000000 | $0.3954000 | $0.3954000 | $0.0000000 |
2021-09-07 | $0.0000000 | $0.3925000 | $0.3930000 | $0.0000000 |
2021-09-08 | $0.0000000 | $0.3405000 | $0.3450000 | $0.0000000 |
2021-09-09 | $0.0000000 | $0.3506000 | $0.3515000 | $0.0000000 |
2021-09-10 | $0.0000000 | $0.3439000 | $0.3439000 | $0.0000000 |
2021-09-11 | $0.0000000 | $0.3204000 | $0.3230000 | $0.0000000 |
2021-09-12 | $0.0000000 | $0.3267000 | $0.3272000 | $0.0000000 |
2021-09-19 | $0.0000000 | $0.3434000 | $0.3436000 | $0.0000000 |
2021-09-20 | $0.0000000 | $0.3329000 | $0.3344000 | $0.0000000 |
2021-09-21 | $0.0000000 | $0.2966000 | $0.2975000 | $0.0000000 |
2021-09-22 | $0.0000000 | $0.2783000 | $0.2784000 | $0.0000000 |
2021-09-23 | $0.0000000 | $0.3064000 | $0.3084000 | $0.0000000 |
2021-09-24 | $0.0000000 | $0.3153000 | $0.3158000 | $0.0000000 |
2021-09-25 | $0.0000000 | $0.2925000 | $0.2941000 | $0.0000000 |
2021-09-26 | $0.0000000 | $0.2931000 | $0.2933000 | $0.0000000 |
2021-09-27 | $0.0000000 | $0.3062000 | $0.3064000 | $0.0000000 |
2021-09-28 | $0.0000000 | $0.2909000 | $0.2930000 | $0.0000000 |
2021-09-29 | $0.0000000 | $0.2820000 | $0.2823000 | $0.0000000 |
2021-09-30 | $0.0000000 | $0.2847000 | $0.2856000 | $0.0000000 |
2021-10-01 | $0.0000000 | $0.3025000 | $0.3026000 | $0.0000000 |
2021-10-02 | $0.0000000 | $0.3313000 | $0.3319000 | $0.0000000 |
2021-10-03 | $0.0000000 | $0.3410000 | $0.3410000 | $0.0000000 |
2021-10-04 | $0.0000000 | $0.3422000 | $0.3422000 | $0.0000000 |
2021-10-05 | $0.0000000 | $0.3377000 | $0.3394000 | $0.0000000 |
2021-10-06 | $0.0000000 | $0.3512000 | $0.3519000 | $0.0000000 |
2021-10-07 | $0.0000000 | $0.3562000 | $0.3577000 | $0.0000000 |
2021-10-08 | $0.0000000 | $0.3587000 | $0.3591000 | $0.0000000 |
2021-10-09 | $0.0000000 | $0.3550000 | $0.3566000 | $0.0000000 |
2021-10-10 | $0.0000000 | $0.3570000 | $0.3577000 | $0.0000000 |
2021-10-11 | $0.0000000 | $0.3392000 | $0.3416000 | $0.0000000 |
2021-10-12 | $0.0000000 | $0.3525000 | $0.3544000 | $0.0000000 |
2021-10-13 | $0.0000000 | $0.3484000 | $0.3502000 | $0.0000000 |
2021-10-14 | $0.0000000 | $0.3618000 | $0.3625000 | $0.0000000 |
2021-10-15 | $0.0000000 | $0.3781000 | $0.3798000 | $0.0000000 |
2021-10-16 | $0.0000000 | $0.3863000 | $0.3872000 | $0.0000000 |
2021-10-17 | $0.0000000 | $0.3815000 | $0.3830000 | $0.0000000 |
2021-10-18 | $0.0000000 | $0.3850000 | $0.3863000 | $0.0000000 |
2021-10-19 | $0.0000000 | $0.3735000 | $0.3753000 | $0.0000000 |
2021-10-20 | $0.0000000 | $0.3882000 | $0.3900000 | $0.0000000 |
2021-10-21 | $0.0000000 | $0.4142000 | $0.4166000 | $0.0000000 |
2021-10-22 | $0.0000000 | $0.4086000 | $0.4088000 | $0.0000000 |
2021-10-23 | $0.0000000 | $0.3962000 | $0.3978000 | $0.0000000 |
2021-10-24 | $0.0000000 | $0.4171000 | $0.4185000 | $0.0000000 |
2021-10-25 | $0.0000000 | $0.4076000 | $0.4096000 | $0.0000000 |
2021-10-26 | $0.0000000 | $0.4214000 | $0.4226000 | $0.0000000 |
2021-10-27 | $0.0000000 | $0.4121000 | $0.4134000 | $0.0000000 |
2021-10-28 | $0.0000000 | $0.3942000 | $0.3942000 | $0.0000000 |
2021-10-29 | $0.0000000 | $0.4281000 | $0.4298000 | $0.0000000 |
2021-10-30 | $0.0000000 | $0.4415000 | $0.4434000 | $0.0000000 |
2021-10-31 | $0.0000000 | $0.4333000 | $0.4335000 | $0.0000000 |
2021-11-01 | $0.0000000 | $0.4296000 | $0.4299000 | $0.0000000 |
2021-11-02 | $0.0000000 | $0.4326000 | $0.4336000 | $0.0000000 |
2021-11-04 | $0.0000000 | $0.4593000 | $0.4606000 | $0.0000000 |
2021-11-05 | $0.0000000 | $0.4534000 | $0.4539000 | $0.0000000 |
2021-11-06 | $0.0000000 | $0.4467000 | $0.4480000 | $0.0000000 |
2021-11-07 | $0.0000000 | $0.4514000 | $0.4524000 | $0.0000000 |
2021-11-08 | $0.0000000 | $0.4617000 | $0.4629000 | $0.0000000 |
2021-11-09 | $0.0000000 | $0.4793000 | $0.4812000 | $0.0000000 |
2021-11-10 | $0.0000000 | $0.4742000 | $0.4745000 | $0.0000000 |
2021-11-11 | $0.0000000 | $0.4617000 | $0.4633000 | $0.0000000 |
2021-11-12 | $0.0000000 | $0.4712000 | $0.4723000 | $0.0000000 |
2021-11-13 | $0.0000000 | $0.4701000 | $0.4702000 | $0.0000000 |
2021-11-14 | $0.0000000 | $0.4640000 | $0.4646000 | $0.0000000 |
2021-11-15 | $0.0000000 | $0.4644000 | $0.4646000 | $0.0000000 |
2021-11-16 | $0.0000000 | $0.4532000 | $0.4565000 | $0.0000000 |
2021-11-17 | $0.0000000 | $0.4193000 | $0.4223000 | $0.0000000 |
2021-11-18 | $0.0000000 | $0.4281000 | $0.4296000 | $0.0000000 |
2021-11-19 | $0.0000000 | $0.3982000 | $0.4023000 | $0.0000000 |
2021-11-20 | $0.0000000 | $0.4299000 | $0.4317000 | $0.0000000 |
2021-11-21 | $0.0000000 | $0.4416000 | $0.4418000 | $0.0000000 |
2021-11-22 | $0.0000000 | $0.4246000 | $0.4269000 | $0.0000000 |
2021-11-23 | $0.0000000 | $0.4086000 | $0.4091000 | $0.0000000 |
2021-11-24 | $0.0000000 | $0.4352000 | $0.4359000 | $0.0000000 |
2021-11-25 | $0.0000000 | $0.4272000 | $0.4287000 | $0.0000000 |
2021-11-26 | $0.0000000 | $0.4538000 | $0.4539000 | $0.0000000 |
2021-11-27 | $0.0000000 | $0.4033000 | $0.4055000 | $0.0000000 |
2021-11-28 | $0.0000000 | $0.4084000 | $0.4100000 | $0.0000000 |
2021-11-29 | $0.0000000 | $0.4314000 | $0.4321000 | $0.0000000 |
2021-11-30 | $0.0000000 | $0.4444000 | $0.4451000 | $0.0000000 |
2021-12-01 | $0.0000000 | $0.4627000 | $0.4636000 | $0.0000000 |
2021-12-08 | $0.0000000 | $0.4302000 | $0.4318000 | $0.0000000 |
2021-12-10 | $0.0000000 | $0.4107000 | $0.4125000 | $0.0000000 |
2021-12-12 | $0.0000000 | $0.4085000 | $0.4096000 | $0.0000000 |
2021-12-13 | $0.0000000 | $0.4142000 | $0.4143000 | $0.0000000 |
Paar | Vahetus |
---|---|
NRV/ETH | tokenstore |
NERVE is a purely decentralized network that is open source and not owned by anyone or bound to any jurisdiction. NERVE Corp only sells shares in the contract on behalf of current owners.
Each NERVE (NRV) token holder receives his share according to their share of outstanding NERVE (NRV) tokens. Each token holder can redeem this amount according to their token shares at any time. The GAS costs are borne by the token holders themselves. Everyone can decide for themselves when and how much profit should be paid out.
As opposed to conventional stock, the NERVE token entitles the investor to a share in total revenue rather than net profit. That’s why investors are shielded from losses.
Sorry, detailed technology about Nerve Finance is not currently available
Sorry, detailed features about Nerve Finance is not currently available