Market Cap:

Nasdacoin Nasdacoin (NSD)

0.077955 USD (-4.99%)
0.00001217 BTC (-6.53%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,399,461 USD
218 BTC
Volume (24h)
2,192 USD
0.34 BTC
Circulating Supply
17,952,097 NSD
Max Supply
84,000,000 NSD

Historical data for Nasdacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.075023 0.085590 0.070073 0.083734 6,406 1,345,620
Sep 18, 2018 0.072942 0.075236 0.070585 0.074981 3,726 1,307,550
Sep 17, 2018 0.074993 0.077410 0.070265 0.074688 1,287 1,343,566
Sep 16, 2018 0.078310 0.078310 0.073981 0.074811 1,059 1,402,150
Sep 15, 2018 0.077256 0.080016 0.073054 0.078090 825 1,382,499
Sep 14, 2018 0.085706 0.085940 0.072520 0.077360 5,297 1,532,648
Sep 13, 2018 0.080419 0.090932 0.074002 0.085760 3,361 1,437,224
Sep 12, 2018 0.083500 0.083532 0.077269 0.080349 1,215 1,491,393
Sep 11, 2018 0.083853 0.084903 0.075532 0.080567 4,028 1,496,807
Sep 10, 2018 0.079882 0.087553 0.075257 0.078397 2,296 1,425,122
Sep 09, 2018 0.104558 0.105277 0.075202 0.079926 2,385 1,864,244
Sep 08, 2018 0.100021 0.104920 0.087443 0.104769 1,562 1,782,301
Sep 07, 2018 0.084849 0.100157 0.083024 0.099898 4,154 1,511,009
Sep 06, 2018 0.088373 0.091645 0.077812 0.084942 2,118 1,572,813
Sep 05, 2018 0.102675 0.117867 0.083626 0.088217 6,347 1,826,376
Sep 04, 2018 0.094846 0.117897 0.077633 0.102590 5,246 1,686,183
Sep 03, 2018 0.096438 0.102141 0.086811 0.094846 1,295 1,713,493
Sep 02, 2018 0.105907 0.112370 0.085778 0.096458 2,762 1,880,710
Sep 01, 2018 0.110251 0.115009 0.087372 0.103702 5,308 1,956,767
Aug 31, 2018 0.105195 0.111623 0.089892 0.110384 3,460 1,866,121
Aug 30, 2018 0.110249 0.113400 0.102487 0.105092 2,180 1,954,745
Aug 29, 2018 0.110697 0.157246 0.106116 0.110189 8,300 1,961,562
Aug 28, 2018 0.110228 0.115975 0.105371 0.110600 4,875 1,952,073
Aug 27, 2018 0.108777 0.113079 0.108036 0.110444 4,355 1,925,256
Aug 26, 2018 0.121720 0.121944 0.108335 0.108828 1,678 2,153,100
Aug 25, 2018 0.115282 0.121879 0.106897 0.121459 9,761 2,037,948
Aug 24, 2018 0.104726 0.117423 0.102809 0.115490 1,975 -
Aug 23, 2018 0.116528 0.117052 0.101671 0.104642 3,338 -
Aug 22, 2018 0.105847 0.117379 0.105727 0.116424 1,455 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)