UK markets closed

Nsure.Network USD (NSURE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004781+0.000005 (+0.11%)
As of 05:20PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0047860.0048100.0047590.0047810.004781176,365
05 May 20240.0047370.0048140.0047330.0047860.004786184,970
04 May 20240.0047280.0047980.0047040.0047370.004737171,027
03 May 20240.0046020.0047450.0045730.0047280.004728169,257
02 May 20240.0043630.0046190.0043620.0046020.004602155,327
01 May 20240.0044630.0045020.0043090.0043630.004363160,984
30 Apr 20240.0047930.0048250.0044590.0044630.004463176,475
29 Apr 20240.0047570.0047930.0047090.0047930.004793165,489
28 Apr 20240.0047470.0047810.0047030.0047570.004757173,285
27 Apr 20240.0045950.0047540.0045570.0047470.004747213,040
26 Apr 20240.0046650.0046910.0045320.0045950.004595167,958
25 Apr 20240.0048220.0048300.0046320.0046650.004665169,652
24 Apr 20240.0048300.0048520.0047920.0048220.004822226,481
23 Apr 20240.0048340.0048610.0047720.0048300.004830148,129
22 Apr 20240.0047180.0048560.0046980.0048340.004834184,546
21 Apr 20240.0047540.0048240.0046880.0047180.004718149,785
20 Apr 20240.0047820.0048410.0047510.0047540.004754200,888
19 Apr 20240.0047210.0047950.0047150.0047820.004782142,880
18 Apr 20240.0048240.0048240.0046980.0047210.004721153,760
17 Apr 20240.0048470.0048670.0047720.0048240.004824182,590
16 Apr 20240.0049650.0049730.0048200.0048470.004847159,862
15 Apr 20240.0049180.0050090.0048770.0049650.004965183,051
14 Apr 20240.0047800.0049260.0047710.0049180.004918152,947
13 Apr 20240.0054320.0054710.0047660.0047800.004780149,432
12 Apr 20240.0054190.0056360.0054060.0054320.005432181,033
11 Apr 20240.0055230.0055350.0053990.0054190.005419190,563
10 Apr 20240.0056780.0057110.0054870.0055230.005523156,063
09 Apr 20240.0057200.0057630.0056770.0056780.005678174,543
08 Apr 20240.0058540.0064830.0056460.0057210.005721168,622
07 Apr 20240.0057700.0058950.0057600.0058540.005854154,824
06 Apr 20240.0058020.0058330.0056220.0057700.005770149,304
05 Apr 20240.0058120.0058340.0057780.0058020.005802143,055
04 Apr 20240.0058370.0058370.0057540.0058120.005812142,161
03 Apr 20240.0058400.0059220.0058070.0058370.005837149,829
02 Apr 20240.0066780.0067210.0058180.0058400.005840164,155
01 Apr 20240.0066790.0068530.0066290.0066780.006678162,816
31 Mar 20240.0068680.0068860.0066260.0066790.006679210,875
30 Mar 20240.0069080.0069510.0068510.0068680.006868167,380
29 Mar 20240.0067080.0071680.0064590.0069080.006908178,654
28 Mar 20240.0065470.0067700.0062950.0067080.006708183,866
27 Mar 20240.0064350.0066630.0062730.0065470.006547157,970
26 Mar 20240.0062360.0065080.0061040.0064330.006433101,205
25 Mar 20240.0061850.0062810.0060140.0062360.006236159,494
24 Mar 20240.0056350.0078070.0056350.0061850.006185232,204
23 Mar 20240.0062570.0062750.0055980.0056350.005635188,394
22 Mar 20240.0061310.0066520.0060950.0062570.006257169,374
21 Mar 20240.0060020.0061990.0059490.0061190.006119195,680
20 Mar 20240.0059860.0060220.0056990.0060020.006002200,807
19 Mar 20240.0062420.0062860.0058310.0059860.005986180,042
18 Mar 20240.0061710.0063320.0059380.0062450.006245189,880
17 Mar 20240.0065160.0065590.0060220.0061550.006155198,089
16 Mar 20240.0068720.0071630.0064850.0065160.006516201,485
15 Mar 20240.0072020.0072070.0067640.0068700.006870176,263
14 Mar 20240.0075340.0075850.0070730.0072040.007204177,889
13 Mar 20240.0071240.0075740.0070960.0075330.007533181,830
12 Mar 20240.0071900.0072000.0070700.0071210.007121170,769
11 Mar 20240.0067200.0072230.0066340.0071900.007190186,422
10 Mar 20240.0065910.0069260.0065750.0067150.006715199,088
09 Mar 20240.0065960.0069210.0064560.0065910.006591195,421
08 Mar 20240.0064870.0069240.0064190.0065960.006596173,144
07 Mar 20240.0062210.0065210.0062060.0064870.006487181,614
06 Mar 20240.0060480.0063410.0060050.0062210.006221175,651
05 Mar 20240.0058330.0061710.0058210.0060480.006048190,163
04 Mar 20240.0060120.0060600.0054880.0058330.005833202,124
03 Mar 20240.0062040.0063920.0057040.0060120.006012176,824
02 Mar 20240.0067230.0069960.0059360.0062110.006211198,466
01 Mar 20240.0066720.0071950.0059450.0067230.006723177,256
29 Feb 20240.0077700.0078230.0065690.0066730.006673188,438
28 Feb 20240.0075870.0079350.0074580.0077700.007770202,610
27 Feb 20240.0075590.0078810.0075120.0075900.007590193,433
26 Feb 20240.0074190.0076090.0073340.0075560.007556179,752
25 Feb 20240.0075090.0075460.0073280.0074160.007416197,942
24 Feb 20240.0073300.0077260.0073160.0075100.007510162,791
23 Feb 20240.0073210.0075430.0072880.0073360.007336176,116
22 Feb 20240.0075040.0075730.0072280.0073200.007320168,058
21 Feb 20240.0075030.0075570.0073510.0075050.007505177,130
20 Feb 20240.0075910.0076480.0071440.0075030.007503193,648
19 Feb 20240.0075190.0076470.0073200.0075910.007591186,838
18 Feb 20240.0069970.0075560.0069320.0075190.007519195,311
17 Feb 20240.0075250.0075250.0069300.0069970.006997184,846
16 Feb 20240.0081260.0082500.0074580.0075250.007525192,991
15 Feb 20240.0080860.0081930.0077250.0081320.008132187,979
14 Feb 20240.0081930.0082240.0080010.0080820.008082202,820
13 Feb 20240.0075980.0082250.0075660.0081940.008194134,851
12 Feb 20240.0067850.0075970.0067190.0075960.007596202,317
11 Feb 20240.0063350.0069800.0062770.0067860.006786199,525
10 Feb 20240.0063380.0070350.0060430.0063360.006336200,278
09 Feb 20240.0062830.0065780.0059700.0063660.006366183,823
08 Feb 20240.0061240.0063240.0059670.0062850.006285196,509
07 Feb 20240.0057940.0068600.0054720.0061250.006125193,085
06 Feb 20240.0054990.0060220.0053670.0057940.005794179,353
05 Feb 20240.0055660.0058220.0053120.0055000.005500171,578
04 Feb 20240.0056450.0056590.0053820.0055670.005567260,561
03 Feb 20240.0056620.0057870.0054170.0056450.005645539,612
02 Feb 20240.0055310.0059520.0054040.0056620.005662571,028
01 Feb 20240.0056600.0057890.0053130.0055310.005531590,204
31 Jan 20240.0053190.0059920.0051750.0056600.005660561,116
30 Jan 20240.0052930.0055060.0048730.0053190.005319545,022
29 Jan 20240.0052630.0054450.0049500.0052930.005293549,497
28 Jan 20240.0054960.0056390.0052550.0052630.005263615,176
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...