Canada markets closed

Neumark USD (NEU-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001262+0.000077 (+6.48%)
As of 07:46AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.0012580.0012680.0012530.0012620.0012629
May 03, 20240.0011820.0012650.0011770.0012580.001258-
May 02, 20240.0011660.0011910.0011390.0011820.001182-
May 01, 20240.0012150.0012160.0011320.0011660.001166-
Apr 30, 20240.0012770.0012930.0011850.0012150.001215-
Apr 29, 20240.0012620.0012830.0012380.0012770.001277-
Apr 28, 20240.0012680.0012860.0012570.0012620.001262-
Apr 27, 20240.0012750.0012780.0012510.0012680.001268-
Apr 26, 20240.0012900.0012960.0012670.0012750.001275-
Apr 25, 20240.0012850.0013060.0012570.0012900.001290-
Apr 24, 20240.0026560.0026820.0012730.0012850.0012859
Apr 23, 20240.0026730.0026870.0026360.0026560.002656-
Apr 22, 20240.0025980.0026890.0025830.0026730.002673-
Apr 21, 20240.0025980.0026280.0025720.0025980.002598-
Apr 20, 20240.0025540.0026150.0025290.0025980.002598-
Apr 19, 20240.0025400.0026180.0023890.0025540.002554-
Apr 18, 20240.0024500.0025600.0024350.0025400.002540-
Apr 17, 20240.0025490.0025770.0023970.0024500.002450-
Apr 16, 20240.0025370.0025710.0024690.0025490.002549-
Apr 15, 20240.0026280.0026740.0025020.0025370.002537-
Apr 14, 20240.0025630.0026320.0024910.0026280.002628-
Apr 13, 20240.0026890.0027160.0024550.0025630.002563-
Apr 12, 20240.0028040.0028490.0026310.0026890.002689-
Apr 11, 20240.0028260.0028490.0027840.0028040.002804-
Apr 10, 20240.0027660.0028420.0027040.0028260.002826-
Apr 09, 20240.0028660.0028690.0027330.0027660.002766-
Apr 08, 20240.0027750.0029070.0027660.0028660.002866-
Apr 07, 20240.0027570.0028100.0027540.0027750.002775-
Apr 06, 20240.0027150.0027830.0027010.0027570.002757-
Apr 05, 20240.0027390.0027460.0026450.0027150.002715-
Apr 04, 20240.0026430.0027690.0026050.0027390.002739-
Apr 03, 20240.0026180.0026730.0025840.0026430.002643-
Apr 02, 20240.0027890.0027890.0025860.0026180.002618-
Apr 01, 20240.0028530.0028530.0027250.0027890.002789-
Mar 31, 20240.0027860.0028530.0027850.0028530.002853-
Mar 30, 20240.0027960.0028120.0027840.0027860.002786-
Mar 29, 20240.0028300.0028360.0027660.0027960.002796-
Mar 28, 20240.0027800.0028610.0027580.0028300.002830-
Mar 27, 20240.0028010.0028640.0027370.0027800.002780-
Mar 26, 20240.0027990.0028600.0027770.0028010.002801-
Mar 25, 20240.0026910.0028420.0026580.0027990.002799-
Mar 24, 20240.0025600.0027050.0025540.0026910.002691-
Mar 23, 20240.0025430.0026360.0025260.0025600.002560-
Mar 22, 20240.0026190.0026630.0025030.0025430.002543-
Mar 21, 20240.0027150.0027220.0025920.0026190.0026191
Mar 20, 20240.0024740.0027210.0024320.0027150.002715-
Mar 19, 20240.0047410.0047650.0024640.0024740.0024748
Mar 18, 20240.0068430.0068850.0046620.0047410.00474126
Mar 17, 20240.0065360.0068780.0064780.0068430.006843-
Mar 16, 20240.0069440.0069970.0064870.0065360.006536-
Mar 15, 20240.0071450.0072270.0066120.0069440.006944-
Mar 14, 20240.0073120.0073710.0068760.0071450.0071451
Mar 13, 20240.0064320.0073480.0064220.0073120.0073121
Mar 12, 20240.0072110.0072610.0063630.0064320.0064324
Mar 11, 20240.0069030.0072750.0067810.0072110.007211-
Mar 10, 20240.0102760.0104560.0068300.0069030.00690323
Mar 09, 20240.0102540.0103010.0102120.0102760.010276-
Mar 08, 20240.0100450.0104720.0099410.0102540.010254-
Mar 07, 20240.0099150.0102020.0098570.0100450.010045-
Mar 06, 20240.0095800.0101330.0094340.0099150.009915-
Mar 05, 20240.0102560.0103480.0089870.0095800.009580-
Mar 04, 20240.0094690.0102650.0094600.0102560.010256-
Mar 03, 20240.0093040.0094840.0092190.0094690.009469-
Mar 02, 20240.0093690.0093690.0092510.0093040.009304-
Mar 01, 20240.0091970.0094480.0091210.0093690.009369-
Feb 29, 20240.0093820.0095250.0090750.0091970.009197-
Feb 28, 20240.0085570.0095560.0085110.0093820.00938212
Feb 27, 20240.0081790.0086310.0081730.0085570.008557-
Feb 26, 20240.0077580.0082410.0076400.0081790.008179-
Feb 25, 20240.0077350.0077920.0076990.0077580.007758-
Feb 24, 20240.0076090.0077500.0075900.0077350.007735-
Feb 23, 20240.0076980.0077210.0075960.0076090.007609-
Feb 22, 20240.0077770.0077990.0076440.0076980.007698-
Feb 21, 20240.0078450.0078550.0076060.0077770.007777-
Feb 20, 20240.0077630.0079410.0076170.0078450.007845-
Feb 19, 20240.0078190.0078720.0077580.0077630.007763-
Feb 18, 20240.0077500.0078510.0076850.0078190.007819-
Feb 17, 20240.0078270.0078270.0076020.0077500.007750-
Feb 16, 20240.0077900.0078830.0077490.0078270.007827-
Feb 15, 20240.0077730.0079230.0077070.0077900.007790-
Feb 14, 20240.0074640.0077990.0073930.0077730.007773-
Feb 13, 20240.0074960.0075540.0072610.0074640.007464-
Feb 12, 20240.0072420.0075390.0071690.0074960.00749623
Feb 11, 20240.0071650.0072810.0071450.0072420.007242-
Feb 10, 20240.0070730.0072200.0070380.0071650.007165-
Feb 09, 20240.0067960.0072080.0067900.0070730.007073-
Feb 08, 20240.0066480.0068300.0066480.0067960.006796-
Feb 07, 20240.0064630.0066480.0064150.0066480.006648-
Feb 06, 20240.0063990.0065000.0063800.0064630.006463-
Feb 05, 20240.0063860.0065230.0063430.0063990.006399-
Feb 04, 20240.0064480.0064640.0063630.0063860.006386-
Feb 03, 20240.0064770.0065030.0064370.0064480.006448-
Feb 02, 20240.0064610.0065100.0063900.0064770.006477-
Feb 01, 20240.0063880.0064870.0062840.0064610.006461-
Jan 31, 20240.0064410.0065560.0063470.0063880.006388-
Jan 30, 20240.0064910.0065700.0064160.0064410.006441-
Jan 29, 20240.0063040.0064960.0062760.0064910.006491-
Jan 28, 20240.0063170.0064170.0062550.0063040.006304-
Jan 27, 20240.0062800.0063290.0062160.0063170.006317-
Jan 26, 20240.0059910.0063270.0059740.0062800.006280-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...