Canada markets closed

Nyzo USD (NYZO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.021195+0.000078 (+0.37%)
As of 01:53PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.0206760.0215120.0204960.0211950.0211951,149
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
May 08, 20220.0359650.0679300.0342470.0484490.048449171,592
May 07, 20220.0368810.0386500.0349510.0359650.03596522,819
May 06, 20220.0371660.0380910.0363890.0368810.03688120,812
May 05, 20220.0409540.0415360.0366220.0371680.03716833,321
May 04, 20220.0391300.0415540.0373710.0409570.04095732,373
May 03, 20220.0444720.0456380.0384140.0391320.03913262,319
May 02, 20220.0430490.0501520.0426460.0444730.04447336,223
May 01, 20220.0410020.0444410.0407950.0430510.04305147,493
Apr 30, 20220.0416080.0427210.0401920.0410030.04100317,511
Apr 29, 20220.0390170.0495670.0388730.0416090.04160991,243
Apr 28, 20220.0496570.0496570.0353870.0390170.03901797,842
Apr 27, 20220.0404920.0503080.0388960.0487850.04878559,154
Apr 26, 20220.0433200.0434090.0400940.0404910.04049126,902
Apr 25, 20220.0431360.0470770.0407960.0433220.04332276,727
Apr 24, 20220.0411620.0436240.0400230.0436070.04360728,368
Apr 23, 20220.0401630.0459280.0392750.0411660.04116622,749
Apr 22, 20220.0416910.0481480.0397880.0402180.04021812,341
Apr 21, 20220.0416240.0443490.0408510.0416940.04169449,338
Apr 20, 20220.0425820.0429770.0406840.0416870.04168724,547
Apr 19, 20220.0487960.0487960.0418200.0425190.04251922,810
Apr 18, 20220.0422550.0506540.0415950.0487190.04871956,420
Apr 17, 20220.0433280.0447070.0419880.0422100.04221030,224
Apr 16, 20220.0460530.0460910.0430840.0435570.04355724,054
Apr 15, 20220.0470870.0480240.0438560.0460530.04605397,510
Apr 14, 20220.0469360.0598410.0440040.0467280.046728175,019
Apr 13, 20220.0426310.0546820.0424370.0469370.046937167,569
Apr 12, 20220.0397820.0573570.0396040.0426320.042632274,382
Apr 11, 20220.0416140.0513940.0387600.0397810.03978199,617
Apr 10, 20220.0415240.0438690.0404930.0416230.04162329,264
Apr 09, 20220.0415910.0441970.0413620.0415270.04152721,595
Apr 08, 20220.0426400.0455240.0411670.0415320.04153234,550
Apr 07, 20220.0438640.0444880.0412700.0425820.04258225,839
Apr 06, 20220.0530000.0575670.0434980.0441320.044132136,922
Apr 05, 20220.0407500.0687970.0398020.0529090.052909294,968
Apr 04, 20220.0456110.0456110.0384510.0407500.04075055,661
Apr 03, 20220.0442610.0462240.0430200.0456150.04561529,038
Apr 02, 20220.0481100.0510160.0430640.0442620.044262113,763
Apr 01, 20220.0469060.0521820.0458480.0481090.04810915,534
Mar 31, 20220.0511560.0518650.0455340.0469060.04690689,038
Mar 30, 20220.0511380.0515990.0465920.0511560.05115613,236
Mar 29, 20220.0538130.0549730.0477470.0511400.051140108,050
Mar 28, 20220.0536520.0557500.0514450.0538240.05382443,976
Mar 27, 20220.0538040.0559290.0526230.0536000.05360034,665
Mar 26, 20220.0541320.0580410.0532760.0538010.05380140,703
Mar 25, 20220.0536220.0624100.0521400.0541320.054132134,974
Mar 24, 20220.0559300.0596180.0512820.0536200.05362088,309
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...