Canada markets closed

Nyzo USD (NYZO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.146508-0.003788 (-2.52%)
As of 01:20AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.1462490.1467890.1450680.1465080.14650893,720
Jan. 17, 2022------
Jan. 16, 20220.1487560.1548760.1460950.1490720.14907278,259
Jan. 15, 20220.1506720.1514450.1468760.1487790.14877981,173
Jan. 14, 20220.1520240.1552170.1492160.1504440.15044456,238
Jan. 13, 20220.1540530.1572540.1507940.1520150.15201523,204
Jan. 12, 20220.1659540.1661530.1522510.1540620.15406222,600
Jan. 11, 20220.1667280.1716690.1627060.1659180.16591841,029
Jan. 10, 20220.1811360.1815470.1642400.1667240.16672427,285
Jan. 09, 20220.1802160.1835720.1780600.1811330.18113320,449
Jan. 08, 20220.1773890.1887930.1773890.1802250.18022526,879
Jan. 07, 20220.1878370.1907620.1769810.1773660.17736638,417
Jan. 06, 20220.1853010.1897030.1811420.1878370.18783729,166
Jan. 05, 20220.1971400.2066370.1773130.1853550.18535537,706
Jan. 04, 20220.1826140.2047380.1783780.1971410.19714121,501
Jan. 03, 20220.2045240.2045240.1803890.1826140.18261422,381
Jan. 02, 20220.2059820.2067740.1797990.2045310.20453117,379
Jan. 01, 20220.2007610.2066140.1757120.2060070.20600719,245
Dec. 31, 20210.2026010.2095460.1986300.2007380.20073817,431
Dec. 30, 20210.2007660.2031010.1988600.2026070.20260720,875
Dec. 29, 20210.2048620.2070530.2007940.2007940.20079420,833
Dec. 28, 20210.2205160.2205160.2025070.2049380.20493826,462
Dec. 27, 20210.2230220.2268760.2175040.2205050.22050521,909
Dec. 26, 20210.2288590.2297860.2213430.2230430.22304322,959
Dec. 25, 20210.2332490.2345220.2277950.2288870.22888720,523
Dec. 24, 20210.2288400.2353400.2279480.2332750.23327521,182
Dec. 23, 20210.2045190.2449100.2000740.2288130.22881324,404
Dec. 22, 20210.2171770.2183580.2020230.2044090.20440953,325
Dec. 21, 20210.2056270.2175370.1950530.2171370.21713745,765
Dec. 20, 20210.2251620.2253700.2019800.2053710.20537181,997
Dec. 19, 20210.2409560.2411550.2245270.2251220.22512269,738
Dec. 18, 20210.2488810.2613590.2387520.2407240.24072454,102
Dec. 17, 20210.2366260.2499980.2330630.2494210.24942188,979
Dec. 16, 20210.2228720.2446710.2207950.2365080.23650852,082
Dec. 15, 20210.2209950.2545930.2080530.2227480.22274876,824
Dec. 14, 20210.2535560.2578510.2137920.2394750.23947561,686
Dec. 13, 20210.2577720.2721170.2529060.2534650.25346568,220
Dec. 12, 20210.2675540.2785220.2551480.2576640.25766456,825
Dec. 11, 20210.2527580.2729720.2525230.2684380.26843851,615
Dec. 10, 20210.2741720.2741720.2496260.2523070.25230767,783
Dec. 09, 20210.2772620.2848200.2726730.2743030.27430362,743
Dec. 08, 20210.2773370.2790570.2729980.2775630.27756335,695
Dec. 07, 20210.2824640.2882100.2755390.2773440.27734444,794
Dec. 06, 20210.2926070.2965510.2709730.2823320.28233269,224
Dec. 05, 20210.2927930.3028020.2844240.2925740.29257443,781
Dec. 04, 20210.2924250.3157730.2603290.2926900.29269071,060
Dec. 03, 20210.2844920.3701560.2781130.2935420.29354282,574
Dec. 02, 20210.3278580.3351090.2842560.2842560.28425649,150
Dec. 01, 20210.3551820.3569590.3139610.3270210.32702191,063
Nov. 30, 20210.3756920.3826200.3521900.3549490.35494985,807
Nov. 29, 20210.3835260.3871170.3727220.3752310.37523175,705
Nov. 28, 20210.3887340.3915540.3670980.3836230.383623103,119
Nov. 27, 20210.4062990.4107010.3839370.3889950.38899572,877
Nov. 26, 20210.4717770.4734120.3900030.4064150.406415105,436
Nov. 25, 20210.4525360.5480840.4435100.4571460.457146253,337
Nov. 24, 20210.4558360.6665190.4086490.5019670.501967164,480
Nov. 23, 20210.3860210.5014750.3581060.4567520.45675287,673
Nov. 22, 20210.4165170.4207230.3861380.3861380.38613886,611
Nov. 21, 20210.4073850.4210400.4054590.4161940.41619489,452
Nov. 20, 20210.4054080.4160480.4037780.4072220.40722274,520
Nov. 19, 20210.4194850.4300120.3983040.4056810.40568174,330
Nov. 18, 20210.4305070.4721660.4113060.4183600.418360141,066
Nov. 17, 20210.4657170.4710360.4192260.4307920.43079293,090
Nov. 16, 20210.4908560.4987220.4433720.4669740.466974133,783
Nov. 15, 20210.4249190.5085400.4104270.4915420.491542226,445
Nov. 14, 20210.4012750.4458180.3894330.4248890.424889124,207
Nov. 13, 20210.2983210.4076100.2976200.4036450.403645144,841
Nov. 12, 20210.2932960.3210720.2805150.2983010.298301107,889
Nov. 11, 20210.2599600.2968060.2473660.2938380.293838100,781
Nov. 10, 20210.2809410.3281160.2514220.2600920.260092132,537
Nov. 09, 20210.3128100.3156150.2755170.2814670.281467106,739
Nov. 08, 20210.2864120.3414420.2842430.3119860.311986111,569
Nov. 07, 20210.2821210.2866180.2723300.2866180.28661887,085
Nov. 06, 20210.3031490.3041030.2800250.2823820.28238286,344
Nov. 05, 20210.2953360.3095350.2928440.3027570.30275780,398
Nov. 04, 20210.2884490.3069560.2874300.2953900.29539072,106
Nov. 03, 20210.2964580.2975040.2793100.2885050.28850574,051
Nov. 02, 20210.2969640.2992950.2713940.2964720.296472109,941
Nov. 01, 20210.2886290.3109410.2864920.2970710.297071105,964
Oct. 31, 20210.2489970.2994880.2484210.2883740.288374101,400
Oct. 30, 20210.2555820.2573610.2455370.2489080.24890877,291
Oct. 29, 20210.2442540.2578020.2350130.2555920.25559282,911
Oct. 28, 20210.2627340.2676410.2344590.2450010.24500184,043
Oct. 27, 20210.3060170.3101460.2591820.2628590.26285992,005
Oct. 26, 20210.2869440.3286260.2853990.3060700.30607084,791
Oct. 25, 20210.2439350.2981470.2425410.2869880.286988122,589
Oct. 24, 20210.2461250.2464250.2407440.2437460.24374660,913
Oct. 23, 20210.2443520.2538760.2408480.2471740.24717453,508
Oct. 22, 20210.2467690.2560170.2429480.2431270.24312766,427
Oct. 21, 20210.2594040.2700540.2364160.2466790.24667986,353
Oct. 20, 20210.2956030.3009890.2404960.2594030.25940389,589
Oct. 19, 20210.2770750.3012800.2770750.2955890.29558946,856
Oct. 18, 20210.3598840.3613200.2769020.2770820.277082103,766
Oct. 17, 20210.3513560.3608130.3425400.3599050.35990539,277
Oct. 16, 20210.3632720.3723100.3498620.3513570.35135753,949
Oct. 15, 20210.3279480.3845450.3260870.3633420.36334252,578
Oct. 14, 20210.3575790.3659400.3273340.3279550.32795544,984
Oct. 13, 20210.3608700.3652090.3548300.3576100.35761043,650
Oct. 12, 20210.3708450.3718750.3579560.3608590.36085941,627
Oct. 11, 20210.3799520.3873500.3568730.3707650.37076579,176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...