Australia markets close in 3 hours 19 minutes

Neurahub USD (NEURA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.015840-0.000291 (-1.80%)
As of 02:49AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.0157210.0158400.0157210.0158400.01584011,602
25 June 2024------
24 June 20240.0151140.0157850.0144240.0157850.0157858,717
23 June 20240.0166610.0170880.0149560.0151140.01511417,622
22 June 20240.0157930.0166610.0157930.0166610.0166614,599
21 June 20240.0157590.0160070.0155170.0157930.0157937,105
20 June 20240.0163830.0164310.0157590.0157590.0157593,890
19 June 20240.0162340.0173690.0162340.0163830.01638313,825
18 June 20240.0171050.0171050.0154340.0162340.01623411,300
17 June 20240.0188200.0188200.0171050.0171050.0171056,783
16 June 20240.0194480.0195230.0184800.0188200.0188208,481
15 June 20240.0179740.0194480.0179740.0194480.0194484,493
14 June 20240.0182510.0184260.0176860.0179740.0179744,463
13 June 20240.0197330.0197330.0182510.0182510.0182515,295
12 June 20240.0172830.0197330.0172110.0197330.01973319,619
11 June 20240.0190150.0190150.0170550.0172830.01728329,307
10 June 20240.0231510.0231910.0190150.0190150.01901538,016
09 June 20240.0243430.0244760.0231510.0231510.02315111,774
08 June 20240.0245070.0245450.0234720.0243430.02434319,389
07 June 20240.0269580.0269580.0245070.0245070.02450712,935
06 June 20240.0296090.0298850.0252620.0267620.02676232,744
05 June 20240.0325050.0325050.0294690.0294690.02946920,151
04 June 20240.0342860.0342860.0317470.0325050.03250514,190
03 June 20240.0290720.0392140.0290720.0342860.03428670,528
02 June 20240.0330860.0330940.0284340.0290720.02907230,535
01 June 20240.0350930.0376440.0321040.0329330.03293341,428
31 May 20240.0451790.0455130.0308400.0350930.03509389,979
30 May 20240.0315910.0493660.0315910.0454930.045493145,332
29 May 20240.0352070.0352070.0290920.0315430.03154348,537
28 May 20240.0337020.0396040.0256910.0352070.035207128,243
27 May 20240.0442160.0442160.0332700.0337020.03370292,914
26 May 20240.0461640.0513580.0441110.0451670.04516740,063
25 May 20240.0534400.0534400.0459770.0459770.04597751,539
24 May 20240.0484020.0595240.0467170.0534400.053440141,540
23 May 20240.0407250.0506710.0399300.0484020.04840287,016
22 May 20240.0400430.0438750.0388290.0407250.04072555,153
21 May 20240.0396560.0433500.0353860.0400430.040043116,741
20 May 20240.0228990.0397530.0227020.0396560.039656114,210
19 May 20240.0228820.0228820.0216420.0216420.02164217,844
18 May 20240.0260400.0264430.0217650.0228820.02288228,442
17 May 20240.0186750.0268550.0185560.0260400.02604050,541
16 May 20240.0174060.0186750.0172220.0186750.01867510,910
15 May 20240.0152910.0174380.0147790.0174060.01740614,012
14 May 20240.0164370.0167840.0139110.0152910.01529130,746
13 May 20240.0157440.0164370.0153310.0164370.01643712,098
12 May 20240.0143150.0159160.0141630.0157440.01574414,453
11 May 20240.0147880.0156530.0143150.0143150.01431514,603
10 May 20240.0164590.0171190.0147880.0147880.01478811,829
09 May 20240.0191140.0192040.0163160.0164590.01645916,752
08 May 20240.0186160.0203470.0177910.0191140.01911433,310
07 May 20240.0181330.0189160.0177140.0186160.01861618,524
06 May 20240.0180210.0186210.0178550.0181330.01813310,982
05 May 20240.0180170.0188650.0177170.0180210.01802112,441
04 May 20240.0181180.0185230.0179550.0180170.01801710,122
03 May 20240.0162880.0181180.0157220.0181180.01811816,583
02 May 20240.0152410.0165580.0148640.0162860.01628614,963
01 May 20240.0149960.0155930.0137970.0152410.01524128,479
30 Apr 20240.0183770.0183780.0148360.0149960.01499639,142
29 Apr 20240.0216680.0217110.0183770.0183770.01837728,916
28 Apr 20240.0194210.0222920.0194210.0216680.02166822,334
27 Apr 20240.0207270.0213100.0154410.0194210.01942192,661
26 Apr 20240.0210490.0214970.0195580.0207270.02072729,501
25 Apr 20240.0225730.0238740.0204170.0210490.02104940,019
24 Apr 20240.0250960.0261620.0219530.0225730.02257365,827
23 Apr 20240.0288970.0298690.0229330.0248100.02481079,841
22 Apr 20240.0279360.0297890.0274000.0288970.02889740,914
21 Apr 20240.0259470.0284820.0252630.0279360.02793631,719
20 Apr 20240.0313540.0313540.0195930.0267680.026768140,396
19 Apr 20240.0373150.0380270.0304540.0313540.03135484,508
18 Apr 20240.0320570.0373150.0317050.0373150.03731562,962
17 Apr 20240.0317000.0347490.0307870.0320570.03205763,953
16 Apr 20240.0382160.0382480.0286370.0313940.03139487,776
15 Apr 20240.0313080.0383410.0254550.0382160.038216144,136
14 Apr 20240.0227980.0324180.0217650.0302150.030215524,934
13 Apr 20240.0239540.0248180.0213230.0226650.022665413,543
12 Apr 20240.0279400.0310120.0174030.0238800.023880395,635
11 Apr 20240.0300510.0349680.0257620.0279400.027940329,089
10 Apr 20240.0384770.0391130.0272050.0300510.030051368,737
09 Apr 20240.0414800.0458100.0328130.0384770.038477406,163
08 Apr 20240.0326520.0471060.0295050.0417320.041732530,066
07 Apr 20240.0287960.0416370.0254820.0324380.032438467,530
06 Apr 20240.0351090.0370230.0153650.0287960.028796296,461
05 Apr 20240.0395250.0407690.0341690.0351090.035109445,707
04 Apr 20240.0450850.0485190.0380500.0396520.039652396,633
03 Apr 20240.0352930.0520530.0344000.0450890.045089541,515
02 Apr 20240.0268410.0359100.0256060.0353460.035346519,893
01 Apr 20240.0337910.0393670.0253160.0268600.026860522,042
31 Mar 20240.0389930.0400230.0296200.0339360.033936362,388
30 Mar 20240.0359260.0466980.0342180.0386930.038693400,643
29 Mar 20240.0414500.0510920.0334280.0359260.035926609,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.