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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	0.024243	0.024346	0.023895	0.023895	0.023895	23,912
Aug 15, 2022	0.024499	0.025106	0.023977	0.024307	0.024307	27,231
Aug 14, 2022	0.025099	0.025787	0.024055	0.024453	0.024453	24,586
Aug 13, 2022	0.024458	0.025485	0.024283	0.025063	0.025063	21,656
Aug 12, 2022	0.024585	0.024966	0.023983	0.024529	0.024529	12,406
Aug 11, 2022	0.024177	0.025362	0.024168	0.024587	0.024587	16,147
Aug 10, 2022	0.022943	0.024504	0.022573	0.024177	0.024177	23,950
Aug 09, 2022	0.023279	0.023451	0.022414	0.022945	0.022945	14,346
Aug 08, 2022	0.023224	0.023474	0.023009	0.023280	0.023280	19,602
Aug 07, 2022	0.023006	0.023401	0.022773	0.023219	0.023219	25,228
Aug 06, 2022	0.023391	0.023472	0.022977	0.023110	0.023110	12,427
Aug 05, 2022	0.023097	0.023786	0.022912	0.023286	0.023286	26,814
Aug 04, 2022	0.023287	0.023703	0.022576	0.023082	0.023082	17,621
Aug 03, 2022	0.023108	0.023666	0.022736	0.023287	0.023287	21,151
Aug 02, 2022	0.023246	0.023483	0.022628	0.023108	0.023108	21,167
Aug 01, 2022	0.022808	0.023665	0.022791	0.023250	0.023250	16,319
Jul 31, 2022	0.024704	0.024734	0.022784	0.022809	0.022809	15,440
Jul 30, 2022	0.024672	0.025017	0.024430	0.024704	0.024704	11,654
Jul 29, 2022	0.024743	0.025731	0.024421	0.024663	0.024663	25,415
Jul 28, 2022	0.024474	0.025666	0.024131	0.024742	0.024742	23,292
Jul 27, 2022	0.024321	0.024502	0.022642	0.024474	0.024474	27,859
Jul 26, 2022	0.024254	0.024550	0.023617	0.024371	0.024371	14,378
Jul 25, 2022	0.024350	0.024914	0.023817	0.024255	0.024255	27,319
Jul 24, 2022	0.023730	0.024819	0.023255	0.024322	0.024322	21,104
Jul 23, 2022	0.022754	0.023927	0.022679	0.023731	0.023731	17,704
Jul 22, 2022	0.022652	0.023313	0.022429	0.022758	0.022758	29,493
Jul 21, 2022	0.022022	0.022965	0.021841	0.022750	0.022750	19,516
Jul 20, 2022	0.023175	0.023794	0.020979	0.022021	0.022021	32,689
Jul 19, 2022	0.023237	0.023852	0.022731	0.023175	0.023175	31,617
Jul 18, 2022	0.024063	0.025416	0.023038	0.023239	0.023239	37,746
Jul 17, 2022	0.024117	0.024504	0.023721	0.024040	0.024040	20,112
Jul 16, 2022	0.023461	0.024864	0.023255	0.024178	0.024178	17,265
Jul 15, 2022	0.022852	0.024151	0.022721	0.023423	0.023423	18,902
Jul 14, 2022	0.023266	0.023429	0.022355	0.022851	0.022851	35,038
Jul 13, 2022	0.022887	0.023381	0.022370	0.023201	0.023201	20,328
Jul 12, 2022	0.022820	0.023277	0.022577	0.022862	0.022862	24,324
Jul 11, 2022	0.023406	0.023593	0.022721	0.022819	0.022819	22,340
Jul 10, 2022	0.023712	0.027913	0.023267	0.023409	0.023409	24,657
Jul 09, 2022	0.023791	0.024167	0.023466	0.023687	0.023687	15,554
Jul 08, 2022	0.023851	0.024976	0.023793	0.023793	0.023793	108
Jul 07, 2022	0.023762	0.024968	0.023461	0.023852	0.023852	345
Jul 06, 2022	0.023329	0.024906	0.022492	0.023762	0.023762	1,958
Jul 05, 2022	0.023049	0.023387	0.022397	0.023328	0.023328	828
Jul 04, 2022	0.023981	0.023981	0.021358	0.023050	0.023050	1,633
Jul 03, 2022	0.020922	0.025496	0.020823	0.023981	0.023981	4,707
Jul 02, 2022	0.021163	0.021663	0.020424	0.020923	0.020923	614
Jul 01, 2022	0.020686	0.021714	0.020492	0.021162	0.021162	1,343
Jun 30, 2022	0.022009	0.022468	0.020676	0.020683	0.020683	1,446
Jun 29, 2022	0.022268	0.022567	0.021753	0.022008	0.022008	509
Jun 28, 2022	0.024282	0.024885	0.021992	0.022267	0.022267	839
Jun 27, 2022	0.024967	0.026219	0.023840	0.024282	0.024282	2,112
Jun 26, 2022	0.024831	0.026254	0.024425	0.024966	0.024966	509
Jun 25, 2022	0.026628	0.027533	0.024682	0.024831	0.024831	1,534
Jun 24, 2022	0.026002	0.027366	0.025340	0.026628	0.026628	3,248
Jun 23, 2022	0.024623	0.026235	0.024495	0.026003	0.026003	1,549
Jun 22, 2022	0.026308	0.027737	0.024616	0.024618	0.024618	5,920
Jun 21, 2022	0.023856	0.040560	0.023760	0.025949	0.025949	21,443
Jun 20, 2022	0.022715	0.024287	0.022062	0.023857	0.023857	635
Jun 19, 2022	0.021713	0.024159	0.021141	0.022715	0.022715	5,316
Jun 18, 2022	0.023698	0.025713	0.021211	0.021714	0.021714	3,569
Jun 17, 2022	0.023116	0.023937	0.022261	0.023699	0.023699	1,183
Jun 16, 2022	0.024407	0.025058	0.023057	0.023115	0.023115	1,226
Jun 15, 2022	0.027615	0.028195	0.022382	0.024406	0.024406	4,178
Jun 14, 2022	0.026536	0.029827	0.025586	0.027619	0.027619	6,646
Jun 13, 2022	0.027892	0.032267	0.025625	0.026536	0.026536	9,249
Jun 12, 2022	0.027497	0.032907	0.025642	0.027910	0.027910	9,384
Jun 11, 2022	0.029663	0.030942	0.026582	0.027497	0.027497	14,420
Jun 10, 2022	0.027457	0.031002	0.027154	0.028951	0.028951	8,677
Jun 09, 2022	0.026477	0.027808	0.026124	0.027457	0.027457	21,531
Jun 08, 2022	0.026890	0.032602	0.026340	0.026477	0.026477	44,551
Jun 07, 2022	0.027052	0.027405	0.025998	0.026892	0.026892	23,999
Jun 06, 2022	0.027540	0.028684	0.026928	0.027052	0.027052	29,920
Jun 05, 2022	0.026532	0.027971	0.025686	0.027537	0.027537	25,459
Jun 04, 2022	0.025950	0.027314	0.025538	0.026531	0.026531	23,771
Jun 03, 2022	0.025160	0.027385	0.025062	0.025949	0.025949	23,458
Jun 02, 2022	0.023401	0.025331	0.023195	0.025150	0.025150	24,224
Jun 01, 2022	0.027745	0.028719	0.023362	0.023445	0.023445	36,858
May 31, 2022	0.025457	0.030472	0.025330	0.027692	0.027692	36,099
May 30, 2022	0.022763	0.026135	0.022657	0.025457	0.025457	44,694
May 29, 2022	0.022376	0.023624	0.022198	0.022690	0.022690	18,770
May 28, 2022	0.022812	0.023315	0.022065	0.022378	0.022378	15,219
May 27, 2022	0.021402	0.023258	0.020900	0.022389	0.022389	2,265
May 26, 2022	0.025743	0.026059	0.020789	0.021403	0.021403	9,555
May 25, 2022	0.024774	0.026401	0.024766	0.025743	0.025743	1,755
May 24, 2022	0.027615	0.027721	0.024494	0.024775	0.024775	2,315
May 23, 2022	0.025682	0.031383	0.025651	0.027616	0.027616	6,341
May 22, 2022	0.026121	0.027404	0.025256	0.025683	0.025683	2,237
May 21, 2022	0.026480	0.026984	0.025912	0.026121	0.026121	3,501
May 20, 2022	0.027680	0.030167	0.026303	0.026478	0.026478	6,215
May 19, 2022	0.025766	0.028869	0.024176	0.027681	0.027681	15,030
May 18, 2022	0.027476	0.028470	0.025759	0.025766	0.025766	26,596
May 17, 2022	0.024864	0.029007	0.024004	0.027476	0.027476	6,996
May 16, 2022	0.026379	0.027765	0.021979	0.024864	0.024864	18,675
May 15, 2022	0.025270	0.027127	0.025013	0.026379	0.026379	13,892
May 14, 2022	0.024460	0.032973	0.023365	0.025070	0.025070	82,271
May 13, 2022	0.022769	0.025769	0.022717	0.024460	0.024460	88,068
May 12, 2022	0.024593	0.025054	0.020959	0.022861	0.022861	46,432
May 11, 2022	0.041507	0.041703	0.021536	0.024593	0.024593	295,737
May 10, 2022	0.042373	0.047454	0.034708	0.042097	0.042097	359,726
May 09, 2022	0.048708	0.050656	0.039742	0.042375	0.042375	206,041
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,180.60+0.79(+0.00%)

S&P 5004,297.14+16.99(+0.40%)

DOW33,912.44+151.39(+0.45%)

CAD/USD0.7753-0.0001(-0.01%)

CRUDE OIL88.85-0.56(-0.63%)

BTC-CAD30,900.50-1,376.92(-4.27%)

Nyzo USD (NYZO-USD)

S&P/TSX
20,180.60
+0.79(+0.00%)

S&P 500
4,297.14
+16.99(+0.40%)

DOW
33,912.44
+151.39(+0.45%)

CAD/USD
0.7753
-0.0001(-0.01%)

CRUDE OIL
88.85
-0.56(-0.63%)

BTC-CAD
30,900.50
-1,376.92(-4.27%)