Singapore markets closed

Nyzo USD (NYZO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.022188-0.002225 (-9.11%)
As of 12:41PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.0222710.0222910.0217560.0221880.022188973
28 Jun 20220.0242820.0248850.0219920.0222670.022267839
27 Jun 20220.0249670.0262190.0238400.0242820.0242822,112
26 Jun 20220.0248310.0262540.0244250.0249660.024966509
25 Jun 20220.0266280.0275330.0246820.0248310.0248311,534
24 Jun 20220.0260020.0273660.0253400.0266280.0266283,248
23 Jun 20220.0246230.0262350.0244950.0260030.0260031,549
22 Jun 20220.0263080.0277370.0246160.0246180.0246185,920
21 Jun 20220.0238560.0405600.0237600.0259490.02594921,443
20 Jun 20220.0227150.0242870.0220620.0238570.023857635
19 Jun 20220.0217130.0241590.0211410.0227150.0227155,316
18 Jun 20220.0236980.0257130.0212110.0217140.0217143,569
17 Jun 20220.0231160.0239370.0222610.0236990.0236991,183
16 Jun 20220.0244070.0250580.0230570.0231150.0231151,226
15 Jun 20220.0276150.0281950.0223820.0244060.0244064,178
14 Jun 20220.0265360.0298270.0255860.0276190.0276196,646
13 Jun 20220.0278920.0322670.0256250.0265360.0265369,249
12 Jun 20220.0274970.0329070.0256420.0279100.0279109,384
11 Jun 20220.0296630.0309420.0265820.0274970.02749714,420
10 Jun 20220.0274570.0310020.0271540.0289510.0289518,677
09 Jun 20220.0264770.0278080.0261240.0274570.02745721,531
08 Jun 20220.0268900.0326020.0263400.0264770.02647744,551
07 Jun 20220.0270520.0274050.0259980.0268920.02689223,999
06 Jun 20220.0275400.0286840.0269280.0270520.02705229,920
05 Jun 20220.0265320.0279710.0256860.0275370.02753725,459
04 Jun 20220.0259500.0273140.0255380.0265310.02653123,771
03 Jun 20220.0251600.0273850.0250620.0259490.02594923,458
02 Jun 20220.0234010.0253310.0231950.0251500.02515024,224
01 Jun 20220.0277450.0287190.0233620.0234450.02344536,858
31 May 20220.0254570.0304720.0253300.0276920.02769236,099
30 May 20220.0227630.0261350.0226570.0254570.02545744,694
29 May 20220.0223760.0236240.0221980.0226900.02269018,770
28 May 20220.0228120.0233150.0220650.0223780.02237815,219
27 May 20220.0214020.0232580.0209000.0223890.0223892,265
26 May 20220.0257430.0260590.0207890.0214030.0214039,555
25 May 20220.0247740.0264010.0247660.0257430.0257431,755
24 May 20220.0276150.0277210.0244940.0247750.0247752,315
23 May 20220.0256820.0313830.0256510.0276160.0276166,341
22 May 20220.0261210.0274040.0252560.0256830.0256832,237
21 May 20220.0264800.0269840.0259120.0261210.0261213,501
20 May 20220.0276800.0301670.0263030.0264780.0264786,215
19 May 20220.0257660.0288690.0241760.0276810.02768115,030
18 May 20220.0274760.0284700.0257590.0257660.02576626,596
17 May 20220.0248640.0290070.0240040.0274760.0274766,996
16 May 20220.0263790.0277650.0219790.0248640.02486418,675
15 May 20220.0252700.0271270.0250130.0263790.02637913,892
14 May 20220.0244600.0329730.0233650.0250700.02507082,271
13 May 20220.0227690.0257690.0227170.0244600.02446088,068
12 May 20220.0245930.0250540.0209590.0228610.02286146,432
11 May 20220.0415070.0417030.0215360.0245930.024593295,737
10 May 20220.0423730.0474540.0347080.0420970.042097359,726
09 May 20220.0487080.0506560.0397420.0423750.042375206,041
08 May 20220.0359650.0679300.0342470.0484490.048449171,592
07 May 20220.0368810.0386500.0349510.0359650.03596522,819
06 May 20220.0371660.0380910.0363890.0368810.03688120,812
05 May 20220.0409540.0415360.0366220.0371680.03716833,321
04 May 20220.0391300.0415540.0373710.0409570.04095732,373
03 May 20220.0444720.0456380.0384140.0391320.03913262,319
02 May 20220.0430490.0501520.0426460.0444730.04447336,223
01 May 20220.0410020.0444410.0407950.0430510.04305147,493
30 Apr 20220.0416080.0427210.0401920.0410030.04100317,511
29 Apr 20220.0390170.0495670.0388730.0416090.04160991,243
28 Apr 20220.0496570.0496570.0353870.0390170.03901797,842
27 Apr 20220.0404920.0503080.0388960.0487850.04878559,154
26 Apr 20220.0433200.0434090.0400940.0404910.04049126,902
25 Apr 20220.0431360.0470770.0407960.0433220.04332276,727
24 Apr 20220.0411620.0436240.0400230.0436070.04360728,368
23 Apr 20220.0401630.0459280.0392750.0411660.04116622,749
22 Apr 20220.0416910.0481480.0397880.0402180.04021812,341
21 Apr 20220.0416240.0443490.0408510.0416940.04169449,338
20 Apr 20220.0425820.0429770.0406840.0416870.04168724,547
19 Apr 20220.0487960.0487960.0418200.0425190.04251922,810
18 Apr 20220.0422550.0506540.0415950.0487190.04871956,420
17 Apr 20220.0433280.0447070.0419880.0422100.04221030,224
16 Apr 20220.0460530.0460910.0430840.0435570.04355724,054
15 Apr 20220.0470870.0480240.0438560.0460530.04605397,510
14 Apr 20220.0469360.0598410.0440040.0467280.046728175,019
13 Apr 20220.0426310.0546820.0424370.0469370.046937167,569
12 Apr 20220.0397820.0573570.0396040.0426320.042632274,382
11 Apr 20220.0416140.0513940.0387600.0397810.03978199,617
10 Apr 20220.0415240.0438690.0404930.0416230.04162329,264
09 Apr 20220.0415910.0441970.0413620.0415270.04152721,595
08 Apr 20220.0426400.0455240.0411670.0415320.04153234,550
07 Apr 20220.0438640.0444880.0412700.0425820.04258225,839
06 Apr 20220.0530000.0575670.0434980.0441320.044132136,922
05 Apr 20220.0407500.0687970.0398020.0529090.052909294,968
04 Apr 20220.0456110.0456110.0384510.0407500.04075055,661
03 Apr 20220.0442610.0462240.0430200.0456150.04561529,038
02 Apr 20220.0481100.0510160.0430640.0442620.044262113,763
01 Apr 20220.0469060.0521820.0458480.0481090.04810915,534
31 Mar 20220.0511560.0518650.0455340.0469060.04690689,038
30 Mar 20220.0511380.0515990.0465920.0511560.05115613,236
29 Mar 20220.0538130.0549730.0477470.0511400.051140108,050
28 Mar 20220.0536520.0557500.0514450.0538240.05382443,976
27 Mar 20220.0538040.0559290.0526230.0536000.05360034,665
26 Mar 20220.0541320.0580410.0532760.0538010.05380140,703
25 Mar 20220.0536220.0624100.0521400.0541320.054132134,974
24 Mar 20220.0559300.0596180.0512820.0536200.05362088,309
23 Mar 20220.0571680.0586740.0548470.0558700.05587058,265
22 Mar 20220.0581170.0615310.0540360.0572420.05724280,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...