Singapore markets closed

Neblio USD (NEBL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008822+0.000233 (+2.72%)
As of 10:41PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0083910.0090920.0083360.0088220.00882235,300
03 May 20240.0091410.0093050.0083020.0083890.00838934,297
02 May 20240.0081750.0096170.0080000.0091410.00914129,697
01 May 20240.0079370.0086870.0073700.0081750.00817538,823
30 Apr 20240.0089250.0097730.0078990.0079370.00793738,365
29 Apr 20240.0082670.0090570.0082500.0089250.00892532,585
28 Apr 20240.0080350.0086730.0078420.0082680.00826836,639
27 Apr 20240.0078290.0085070.0077830.0080350.00803539,140
26 Apr 20240.0077830.0083500.0074530.0078290.00782936,839
25 Apr 20240.0076350.0084780.0075860.0077830.00778339,920
24 Apr 20240.0082690.0094340.0074020.0076360.00763642,005
23 Apr 20240.0081390.0083600.0079100.0082690.00826936,945
22 Apr 20240.0087880.0096890.0078920.0081390.00813937,586
21 Apr 20240.0087140.0094780.0082550.0087880.00878839,527
20 Apr 20240.0086150.0089560.0085090.0087140.00871435,583
19 Apr 20240.0081000.0086720.0068970.0086150.00861535,798
18 Apr 20240.0076540.0087460.0073840.0081000.00810044,076
17 Apr 20240.0083110.0088400.0076470.0076540.00765437,725
16 Apr 20240.0099900.0100430.0077980.0083110.00831133,734
15 Apr 20240.0084350.0103360.0080480.0099900.00999033,832
14 Apr 20240.0064420.0085950.0064420.0084350.00843536,581
13 Apr 20240.0091180.0091180.0055950.0064420.00644232,327
12 Apr 20240.0087920.0095970.0079990.0091180.00911839,304
11 Apr 20240.0089850.0094820.0081560.0087920.00879238,048
10 Apr 20240.0094730.0095090.0084570.0089850.00898542,296
09 Apr 20240.0101350.0102930.0093360.0094740.00947439,109
08 Apr 20240.0103960.0106300.0088450.0101350.01013539,581
07 Apr 20240.0103700.0105620.0096890.0103960.01039641,910
06 Apr 20240.0100780.0117580.0100180.0103700.01037043,719
05 Apr 20240.0095830.0103820.0094120.0100780.01007840,522
04 Apr 20240.0096190.0102960.0084260.0095160.00951645,667
03 Apr 20240.0093820.0101230.0092590.0096190.00961944,552
02 Apr 20240.0101010.0101420.0092840.0093820.00938242,278
01 Apr 20240.0111580.0112340.0100090.0101010.01010142,553
31 Mar 20240.0103900.0115410.0101250.0111580.01115844,456
30 Mar 20240.0092110.0104910.0091420.0103970.01039744,937
29 Mar 20240.0098650.0109440.0089510.0091960.00919649,244
28 Mar 20240.0092540.0099840.0092100.0098650.00986546,803
27 Mar 20240.0095170.0098930.0083870.0092310.00923154,654
26 Mar 20240.0096270.0096940.0085550.0095480.00954853,395
25 Mar 20240.0089630.0104650.0084080.0096200.00962060,254
24 Mar 20240.0084460.0104500.0082740.0089400.00894062,258
23 Mar 20240.0076740.0086990.0071410.0084460.00844652,922
22 Mar 20240.0094820.0097420.0076100.0076820.00768253,577
21 Mar 20240.0098120.0098610.0088990.0094990.00949944,370
20 Mar 20240.0087110.0098370.0081070.0098120.00981252,086
19 Mar 20240.0098000.0098370.0082690.0087110.00871152,070
18 Mar 20240.0096740.0105020.0095410.0098000.00980048,803
17 Mar 20240.0091090.0097570.0081870.0096740.00967452,565
16 Mar 20240.0096210.0104180.0090490.0091010.00910150,266
15 Mar 20240.0096810.0103520.0093730.0096210.00962153,521
14 Mar 20240.0108100.0108800.0090390.0096810.00968154,332
13 Mar 20240.0091070.0119590.0090610.0108100.01081059,500
12 Mar 20240.0109980.0116550.0086150.0091070.00910761,453
11 Mar 20240.0093930.0120730.0093460.0109980.01099855,094
10 Mar 20240.0129630.0131000.0092050.0093910.00939157,067
09 Mar 20240.0105040.0130680.0098790.0129390.01293961,117
08 Mar 20240.0095300.0112220.0093400.0104890.01048954,366
07 Mar 20240.0099700.0129320.0084410.0095300.00953061,545
06 Mar 20240.0089950.0116600.0086130.0099700.00997047,414
05 Mar 20240.0107540.0114150.0071810.0089950.00899554,549
04 Mar 20240.0101700.0117990.0100240.0107510.01075150,004
03 Mar 20240.0093420.0118030.0093000.0101490.01014942,331
02 Mar 20240.0107190.0107570.0081830.0093310.00933154,318
01 Mar 20240.0094360.0200520.0088140.0107320.01073271,110
29 Feb 20240.0091540.0100830.0082060.0094380.00943845,847
28 Feb 20240.0088240.0097020.0077510.0091430.00914351,032
27 Feb 20240.0101170.0107500.0081560.0088230.00882358,442
26 Feb 20240.0114640.0118810.0098730.0101170.01011758,798
25 Feb 20240.0099870.0115140.0098560.0114650.01146549,582
24 Feb 20240.0131020.0134190.0095550.0099340.00993464,754
23 Feb 20240.0126760.0140450.0118670.0131010.01310146,725
22 Feb 20240.0106750.0132430.0105230.0126760.01267640,048
21 Feb 20240.0145320.0155660.0073080.0106750.01067557,262
20 Feb 20240.0143550.0155990.0133900.0145320.01453247,148
19 Feb 20240.0121670.0151940.0120770.0144040.01440448,073
18 Feb 20240.0130830.0133530.0112820.0121660.01216654,073
17 Feb 20240.0121710.0149680.0107600.0131100.01311054,239
16 Feb 20240.0118490.0136790.0108370.0121540.01215452,933
15 Feb 20240.0109890.0140070.0108510.0116730.01167363,998
14 Feb 20240.0106230.0130730.0101600.0109880.01098854,548
13 Feb 20240.0102800.0108190.0098520.0106320.01063242,394
12 Feb 20240.0104040.0109070.0100340.0102050.01020546,820
11 Feb 20240.0103010.0106890.0100180.0104230.01042345,254
10 Feb 20240.0103620.0104770.0100000.0103370.01033745,835
09 Feb 20240.0101880.0107690.0095280.0103630.01036347,292
08 Feb 20240.0097340.0106510.0096830.0101870.01018745,608
07 Feb 20240.0101960.0103260.0095240.0097590.00975944,786
06 Feb 20240.0106530.0117570.0100740.0102180.01021841,074
05 Feb 20240.0114560.0115380.0094310.0106270.01062745,989
04 Feb 20240.0119280.0122750.0102440.0114560.01145651,543
03 Feb 20240.0098820.0153590.0098380.0119280.01192855,356
02 Feb 20240.0099330.0110460.0095220.0098780.00987846,977
01 Feb 20240.0108660.0109370.0096500.0099290.00992940,828
31 Jan 20240.0103450.0124450.0097760.0108660.01086649,324
30 Jan 20240.0108470.0117690.0096540.0103710.01037155,737
29 Jan 20240.0126190.0126670.0102290.0108470.01084748,023
28 Jan 20240.0131240.0135210.0119870.0126200.01262047,418
27 Jan 20240.0143750.0145580.0129320.0131110.01311146,938
26 Jan 20240.0158010.0160150.0133390.0143670.01436753,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...