Australia markets closed

Nyzo USD (NYZO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008193-0.000044 (-0.53%)
As of 01:05AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0082250.0082250.0081890.0081930.00819320,067
19 Apr 2024------
18 Apr 20240.0082510.0084230.0082270.0082500.00825021,800
17 Apr 20240.0084560.0084580.0081760.0082510.00825122,791
16 Apr 20240.0085280.0086460.0083550.0084390.00843916,513
15 Apr 20240.0087470.0087620.0083950.0085280.00852814,222
14 Apr 20240.0088940.0090110.0087370.0087470.00874714,678
13 Apr 20240.0087980.0092990.0082830.0088940.00889415,296
12 Apr 20240.0096350.0096670.0085140.0087980.00879819,178
11 Apr 20240.0097150.0097460.0096230.0096350.00963516,952
10 Apr 20240.0096720.0097550.0096400.0097150.00971519,270
09 Apr 20240.0101360.0102580.0094770.0096720.00967219,542
08 Apr 20240.0101460.0103100.0101090.0101310.01013117,540
07 Apr 20240.0101180.0103610.0100320.0101460.01014618,496
06 Apr 20240.0106260.0118280.0100930.0101180.01011817,359
05 Apr 20240.0100300.0106870.0099170.0106260.01062618,024
04 Apr 20240.0099430.0100550.0099270.0100320.01003218,395
03 Apr 20240.0099150.0099680.0099010.0099430.00994316,675
02 Apr 20240.0107900.0108140.0099010.0099150.00991515,566
01 Apr 20240.0107060.0108860.0106370.0107900.01079016,789
31 Mar 20240.0104980.0107230.0104930.0107060.01070616,902
30 Mar 20240.0108400.0115350.0104960.0105020.01050216,284
29 Mar 20240.0108450.0111130.0104990.0108400.01084021,662
28 Mar 20240.0113110.0113640.0101100.0108450.01084533,651
27 Mar 20240.0112320.0113780.0111960.0113110.01131134,245
26 Mar 20240.0112370.0113490.0111960.0112460.01124636,866
25 Mar 20240.0112230.0113210.0111360.0112380.01123835,520
24 Mar 20240.0115670.0116070.0111800.0112240.01122440,949
23 Mar 20240.0115730.0116250.0114190.0115670.01156731,337
22 Mar 20240.0110080.0117340.0109960.0115700.01157038,456
21 Mar 20240.0106550.0117190.0105980.0110080.01100836,255
20 Mar 20240.0102930.0106950.0100810.0106550.01065535,441
19 Mar 20240.0105400.0112260.0099550.0102990.01029930,262
18 Mar 20240.0108260.0108750.0103310.0105400.01054039,417
17 Mar 20240.0107700.0112290.0102680.0108260.01082639,928
16 Mar 20240.0116390.0116820.0107340.0107820.01078239,535
15 Mar 20240.0117500.0118190.0115910.0116360.01163640,807
14 Mar 20240.0125540.0126090.0116770.0117550.01175541,064
13 Mar 20240.0119380.0126030.0116160.0125540.01255440,629
12 Mar 20240.0118350.0123790.0116310.0119490.01194939,419
11 Mar 20240.0120650.0121130.0117960.0118350.01183537,884
10 Mar 20240.0118970.0122410.0118720.0120670.01206736,806
09 Mar 20240.0116490.0119980.0115460.0119290.01192934,622
08 Mar 20240.0112520.0117070.0112350.0116600.01166027,808
07 Mar 20240.0112860.0113900.0112190.0112700.01127035,722
06 Mar 20240.0111240.0114290.0111000.0112990.01129938,594
05 Mar 20240.0102940.0112290.0102420.0111240.01112436,278
04 Mar 20240.0104830.0112710.0102660.0102980.01029826,991
03 Mar 20240.0101820.0105600.0101230.0104460.01044631,275
02 Mar 20240.0109320.0109330.0099200.0101720.01017233,929
01 Mar 20240.0109980.0114470.0108460.0109020.01090231,571
29 Feb 20240.0113210.0113430.0107880.0110040.01100429,825
28 Feb 20240.0107040.0114780.0105390.0113220.01132233,660
27 Feb 20240.0097540.0111370.0097080.0106540.01065434,139
26 Feb 20240.0098620.0098930.0097080.0097540.00975432,475
25 Feb 20240.0104170.0104630.0096070.0098570.00985728,628
24 Feb 20240.0107120.0107440.0103940.0104180.01041831,028
23 Feb 20240.0108220.0108590.0103400.0106880.01068825,158
22 Feb 20240.0104300.0109280.0098130.0108110.01081128,109
21 Feb 20240.0102400.0104950.0099150.0104310.01043127,295
20 Feb 20240.0110020.0111070.0100630.0102250.01022535,235
19 Feb 20240.0116700.0123060.0101430.0109980.01099845,686
18 Feb 20240.0107740.0200020.0104640.0117000.011700210,756
17 Feb 20240.0106080.0108110.0105160.0107670.01076734,994
16 Feb 20240.0108440.0108840.0105440.0105540.01055427,699
15 Feb 20240.0105220.0108710.0104460.0108280.01082834,423
14 Feb 20240.0104070.0105840.0103490.0105040.01050434,099
13 Feb 20240.0104670.0104980.0103520.0104030.01040333,398
12 Feb 20240.0106660.0108040.0102950.0104300.01043028,666
11 Feb 20240.0106570.0110460.0106030.0106650.01066533,174
10 Feb 20240.0101050.0114920.0100310.0106640.01066429,142
09 Feb 20240.0095820.0102370.0095420.0100630.01006327,893
08 Feb 20240.0097260.0097710.0093120.0095820.00958230,024
07 Feb 20240.0098200.0098510.0096380.0097290.00972933,591
06 Feb 20240.0101520.0102170.0097920.0098030.00980333,119
05 Feb 20240.0101830.0102690.0101210.0101610.01016133,675
04 Feb 20240.0101660.0102850.0100660.0101920.01019226,221
03 Feb 20240.0101640.0102800.0100350.0102280.01022830,512
02 Feb 20240.0100910.0102070.0100500.0101630.01016335,959
01 Feb 20240.0100150.0102750.0099830.0101110.01011129,830
31 Jan 20240.0098740.0100950.0098590.0100170.01001730,755
30 Jan 20240.0098480.0099630.0098350.0098910.00989126,596
29 Jan 20240.0099070.0099990.0097290.0098930.00989327,219
28 Jan 20240.0101320.0103730.0094290.0098980.00989824,489
27 Jan 20240.0103640.0122630.0099210.0101330.01013341,939
26 Jan 20240.0103350.0103980.0103080.0103710.01037136,397
25 Jan 20240.0104170.0109250.0103140.0103380.01033834,116
24 Jan 20240.0099500.0110320.0095280.0104370.01043734,778
23 Jan 20240.0105310.0105680.0097730.0099500.00995029,733
22 Jan 20240.0108640.0109130.0104500.0105210.01052131,340
21 Jan 20240.0109410.0109730.0107150.0108610.01086132,683
20 Jan 20240.0107730.0111190.0107490.0109340.01093430,297
19 Jan 20240.0107100.0108010.0106310.0107710.01077137,038
18 Jan 20240.0113880.0114850.0106220.0107090.01070935,445
17 Jan 20240.0112140.0115590.0111710.0113850.01138536,862
16 Jan 20240.0104390.0114660.0104050.0112380.01123829,250
15 Jan 20240.0106460.0114370.0103930.0104200.01042029,855
14 Jan 20240.0105240.0106960.0104330.0106480.01064825,983
13 Jan 20240.0105080.0108980.0104090.0105460.01054628,306
12 Jan 20240.0111880.0113300.0104410.0104890.01048924,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...