Canada markets open in 8 hours 16 minutes

Nyzo USD (NYZO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.023895-0.000575 (-2.35%)
As of 05:12AM UTC. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.0242430.0243460.0238950.0238950.02389523,912
Aug 15, 20220.0244990.0251060.0239770.0243070.02430727,231
Aug 14, 20220.0250990.0257870.0240550.0244530.02445324,586
Aug 13, 20220.0244580.0254850.0242830.0250630.02506321,656
Aug 12, 20220.0245850.0249660.0239830.0245290.02452912,406
Aug 11, 20220.0241770.0253620.0241680.0245870.02458716,147
Aug 10, 20220.0229430.0245040.0225730.0241770.02417723,950
Aug 09, 20220.0232790.0234510.0224140.0229450.02294514,346
Aug 08, 20220.0232240.0234740.0230090.0232800.02328019,602
Aug 07, 20220.0230060.0234010.0227730.0232190.02321925,228
Aug 06, 20220.0233910.0234720.0229770.0231100.02311012,427
Aug 05, 20220.0230970.0237860.0229120.0232860.02328626,814
Aug 04, 20220.0232870.0237030.0225760.0230820.02308217,621
Aug 03, 20220.0231080.0236660.0227360.0232870.02328721,151
Aug 02, 20220.0232460.0234830.0226280.0231080.02310821,167
Aug 01, 20220.0228080.0236650.0227910.0232500.02325016,319
Jul 31, 20220.0247040.0247340.0227840.0228090.02280915,440
Jul 30, 20220.0246720.0250170.0244300.0247040.02470411,654
Jul 29, 20220.0247430.0257310.0244210.0246630.02466325,415
Jul 28, 20220.0244740.0256660.0241310.0247420.02474223,292
Jul 27, 20220.0243210.0245020.0226420.0244740.02447427,859
Jul 26, 20220.0242540.0245500.0236170.0243710.02437114,378
Jul 25, 20220.0243500.0249140.0238170.0242550.02425527,319
Jul 24, 20220.0237300.0248190.0232550.0243220.02432221,104
Jul 23, 20220.0227540.0239270.0226790.0237310.02373117,704
Jul 22, 20220.0226520.0233130.0224290.0227580.02275829,493
Jul 21, 20220.0220220.0229650.0218410.0227500.02275019,516
Jul 20, 20220.0231750.0237940.0209790.0220210.02202132,689
Jul 19, 20220.0232370.0238520.0227310.0231750.02317531,617
Jul 18, 20220.0240630.0254160.0230380.0232390.02323937,746
Jul 17, 20220.0241170.0245040.0237210.0240400.02404020,112
Jul 16, 20220.0234610.0248640.0232550.0241780.02417817,265
Jul 15, 20220.0228520.0241510.0227210.0234230.02342318,902
Jul 14, 20220.0232660.0234290.0223550.0228510.02285135,038
Jul 13, 20220.0228870.0233810.0223700.0232010.02320120,328
Jul 12, 20220.0228200.0232770.0225770.0228620.02286224,324
Jul 11, 20220.0234060.0235930.0227210.0228190.02281922,340
Jul 10, 20220.0237120.0279130.0232670.0234090.02340924,657
Jul 09, 20220.0237910.0241670.0234660.0236870.02368715,554
Jul 08, 20220.0238510.0249760.0237930.0237930.023793108
Jul 07, 20220.0237620.0249680.0234610.0238520.023852345
Jul 06, 20220.0233290.0249060.0224920.0237620.0237621,958
Jul 05, 20220.0230490.0233870.0223970.0233280.023328828
Jul 04, 20220.0239810.0239810.0213580.0230500.0230501,633
Jul 03, 20220.0209220.0254960.0208230.0239810.0239814,707
Jul 02, 20220.0211630.0216630.0204240.0209230.020923614
Jul 01, 20220.0206860.0217140.0204920.0211620.0211621,343
Jun 30, 20220.0220090.0224680.0206760.0206830.0206831,446
Jun 29, 20220.0222680.0225670.0217530.0220080.022008509
Jun 28, 20220.0242820.0248850.0219920.0222670.022267839
Jun 27, 20220.0249670.0262190.0238400.0242820.0242822,112
Jun 26, 20220.0248310.0262540.0244250.0249660.024966509
Jun 25, 20220.0266280.0275330.0246820.0248310.0248311,534
Jun 24, 20220.0260020.0273660.0253400.0266280.0266283,248
Jun 23, 20220.0246230.0262350.0244950.0260030.0260031,549
Jun 22, 20220.0263080.0277370.0246160.0246180.0246185,920
Jun 21, 20220.0238560.0405600.0237600.0259490.02594921,443
Jun 20, 20220.0227150.0242870.0220620.0238570.023857635
Jun 19, 20220.0217130.0241590.0211410.0227150.0227155,316
Jun 18, 20220.0236980.0257130.0212110.0217140.0217143,569
Jun 17, 20220.0231160.0239370.0222610.0236990.0236991,183
Jun 16, 20220.0244070.0250580.0230570.0231150.0231151,226
Jun 15, 20220.0276150.0281950.0223820.0244060.0244064,178
Jun 14, 20220.0265360.0298270.0255860.0276190.0276196,646
Jun 13, 20220.0278920.0322670.0256250.0265360.0265369,249
Jun 12, 20220.0274970.0329070.0256420.0279100.0279109,384
Jun 11, 20220.0296630.0309420.0265820.0274970.02749714,420
Jun 10, 20220.0274570.0310020.0271540.0289510.0289518,677
Jun 09, 20220.0264770.0278080.0261240.0274570.02745721,531
Jun 08, 20220.0268900.0326020.0263400.0264770.02647744,551
Jun 07, 20220.0270520.0274050.0259980.0268920.02689223,999
Jun 06, 20220.0275400.0286840.0269280.0270520.02705229,920
Jun 05, 20220.0265320.0279710.0256860.0275370.02753725,459
Jun 04, 20220.0259500.0273140.0255380.0265310.02653123,771
Jun 03, 20220.0251600.0273850.0250620.0259490.02594923,458
Jun 02, 20220.0234010.0253310.0231950.0251500.02515024,224
Jun 01, 20220.0277450.0287190.0233620.0234450.02344536,858
May 31, 20220.0254570.0304720.0253300.0276920.02769236,099
May 30, 20220.0227630.0261350.0226570.0254570.02545744,694
May 29, 20220.0223760.0236240.0221980.0226900.02269018,770
May 28, 20220.0228120.0233150.0220650.0223780.02237815,219
May 27, 20220.0214020.0232580.0209000.0223890.0223892,265
May 26, 20220.0257430.0260590.0207890.0214030.0214039,555
May 25, 20220.0247740.0264010.0247660.0257430.0257431,755
May 24, 20220.0276150.0277210.0244940.0247750.0247752,315
May 23, 20220.0256820.0313830.0256510.0276160.0276166,341
May 22, 20220.0261210.0274040.0252560.0256830.0256832,237
May 21, 20220.0264800.0269840.0259120.0261210.0261213,501
May 20, 20220.0276800.0301670.0263030.0264780.0264786,215
May 19, 20220.0257660.0288690.0241760.0276810.02768115,030
May 18, 20220.0274760.0284700.0257590.0257660.02576626,596
May 17, 20220.0248640.0290070.0240040.0274760.0274766,996
May 16, 20220.0263790.0277650.0219790.0248640.02486418,675
May 15, 20220.0252700.0271270.0250130.0263790.02637913,892
May 14, 20220.0244600.0329730.0233650.0250700.02507082,271
May 13, 20220.0227690.0257690.0227170.0244600.02446088,068
May 12, 20220.0245930.0250540.0209590.0228610.02286146,432
May 11, 20220.0415070.0417030.0215360.0245930.024593295,737
May 10, 20220.0423730.0474540.0347080.0420970.042097359,726
May 09, 20220.0487080.0506560.0397420.0423750.042375206,041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...