UK markets closed

ArbiNYAN USD (NYAN11854-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004119+0.000191 (+4.86%)
As of 05:58PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.0039280.0041270.0039280.0041190.004119385
16 May 20240.0040680.0040680.0039280.0039280.0039282
15 May 20240.0039520.0040680.0038960.0040680.0040685
14 May 20240.0039520.0039520.0039520.0039520.003952-
13 May 20240.0038860.0039680.0038860.0039520.003952-
12 May 20240.0038860.0038860.0038860.0038860.003886-
11 May 20240.0038960.0038960.0038860.0038860.0038863
10 May 20240.0040760.0040760.0038940.0038960.00389647
09 May 20240.0039360.0040760.0039360.0040760.00407613
08 May 20240.0040160.0040160.0039360.0039360.00393633
07 May 20240.0041050.0041580.0040160.0040160.00401639
06 May 20240.0042200.0042960.0040950.0041050.004105107
05 May 20240.0042200.0042200.0042200.0042200.004220-
04 May 20240.0041700.0042200.0041700.0042200.00422016
03 May 20240.0040120.0041700.0040120.0041700.00417046
02 May 20240.0040100.0040230.0039000.0040120.00401214
01 May 20240.0040480.0040480.0038310.0040100.00401075
30 Apr 20240.0047830.0048000.0039350.0040480.0040482,200
29 Apr 20240.0048790.0048790.0046410.0047830.00478367
28 Apr 20240.0048370.0048990.0048370.0048790.00487933
27 Apr 20240.0046570.0048370.0045880.0048370.00483766
26 Apr 20240.0046940.0046940.0046520.0046570.00465725
25 Apr 20240.0046460.0047270.0045830.0046940.00469451
24 Apr 20240.0047950.0048670.0046460.0046460.00464655
23 Apr 20240.0047870.0047950.0046840.0047950.00479577
22 Apr 20240.0046580.0048140.0046580.0047870.00478730
21 Apr 20240.0046830.0047550.0046580.0046580.00465860
20 Apr 20240.0046380.0046830.0046380.0046830.00468337
19 Apr 20240.0046000.0046380.0043640.0046380.004638154
18 Apr 20240.0044910.0046000.0044910.0046000.00460061
17 Apr 20240.0045400.0045400.0043680.0044910.004491155
16 Apr 20240.0046200.0046340.0044780.0045400.004540165
15 Apr 20240.0046960.0048490.0045490.0046200.004620127
14 Apr 20240.0045950.0047100.0044560.0046960.004696581
13 Apr 20240.0049040.0050320.0044300.0045950.004595314
12 Apr 20240.0053040.0054890.0049000.0049040.0049041,060
11 Apr 20240.0057460.0057710.0053040.0053040.0053041,893
10 Apr 20240.0056300.0057660.0055640.0057460.005746517
09 Apr 20240.0059230.0059230.0055860.0056300.0056301,072
08 Apr 20240.0054170.0059230.0053720.0059230.005923641
07 Apr 20240.0050250.0054170.0050090.0054170.0054171,451
06 Apr 20240.0050010.0050250.0050000.0050250.005025109
05 Apr 20240.0057110.0057110.0049690.0050010.0050013,247
04 Apr 20240.0056320.0059180.0055960.0057110.005711370
03 Apr 20240.0052540.0057270.0052540.0056320.0056321,485
02 Apr 20240.0054410.0056990.0052100.0052540.0052542,845
01 Apr 20240.0057000.0057020.0053610.0054410.005441479
31 Mar 20240.0055190.0057090.0054810.0057000.005700400
30 Mar 20240.0054660.0055410.0054570.0055190.00551921
29 Mar 20240.0055460.0055460.0054510.0054660.005466107
28 Mar 20240.0054720.0055900.0054170.0055460.00554647
27 Mar 20240.0058000.0058280.0054370.0054720.005472913
26 Mar 20240.0067440.0068950.0057640.0058000.0058003,544
25 Mar 20240.0043660.0067660.0043360.0067440.0067448,840
24 Mar 20240.0042850.0043800.0042720.0043660.00436634
23 Mar 20240.0051900.0051900.0042760.0042850.0042854,455
22 Mar 20240.0054040.0055490.0051900.0051900.005190100
21 Mar 20240.0054760.0055910.0054040.0054040.005404259
20 Mar 20240.0049620.0054760.0049620.0054760.005476190
19 Mar 20240.0056820.0056820.0049620.0049620.0049621,027
18 Mar 20240.0058730.0058730.0055600.0056820.005682231
17 Mar 20240.0061920.0062030.0058730.0058730.0058732,280
16 Mar 20240.0068430.0070390.0061920.0061920.0061922,070
15 Mar 20240.0071160.0072960.0068430.0068430.006843972
14 Mar 20240.0077020.0077660.0069180.0071160.0071162,493
13 Mar 20240.0077800.0079780.0077020.0077020.007702671
12 Mar 20240.0082670.0083180.0077800.0077800.007780981
11 Mar 20240.0080220.0084150.0079740.0082670.0082671,181
10 Mar 20240.0081030.0081630.0079770.0080220.0080222,180
09 Mar 20240.0078360.0081030.0078360.0081030.0081032,303
08 Mar 20240.0065850.0078360.0065850.0078360.0078365,446
07 Mar 20240.0065600.0065850.0064900.0065850.006585210
06 Mar 20240.0063150.0067200.0063150.0065600.0065601,244
05 Mar 20240.0101030.0101550.0060790.0063150.00631515,532
04 Mar 20240.0057890.0104500.0057890.0101030.01010319,497
03 Mar 20240.0057040.0057890.0056690.0057890.005789499
02 Mar 20240.0056380.0057040.0051000.0057040.0057045,008
01 Mar 20240.0054130.0056380.0054130.0056380.00563833
29 Feb 20240.0055850.0058520.0054130.0054130.005413799
28 Feb 20240.0053650.0055850.0053650.0055850.005585156
27 Feb 20240.0052280.0053650.0052280.0053650.00536556
26 Feb 20240.0052020.0052280.0050740.0052280.005228407
25 Feb 20240.0049230.0052020.0049230.0052020.0052021
24 Feb 20240.0049230.0049230.0049230.0049230.004923-
23 Feb 20240.0050190.0050190.0049230.0049230.00492382
22 Feb 20240.0050780.0051790.0050190.0050190.005019330
21 Feb 20240.0052440.0052440.0048930.0050780.0050781,683
20 Feb 20240.0058750.0058750.0052440.0052440.0052442,385
19 Feb 20240.0057340.0058920.0057320.0058750.005875340
18 Feb 20240.0055720.0057340.0055340.0057340.00573496
17 Feb 20240.0056040.0056040.0054490.0055720.005572195
16 Feb 20240.0057390.0057720.0056040.0056040.005604226
15 Feb 20240.0054770.0057390.0054770.0057390.005739684
14 Feb 20240.0052560.0054770.0052540.0054770.005477137
13 Feb 20240.0049470.0052560.0049470.0052560.00525685
12 Feb 20240.0049680.0049680.0049470.0049470.0049475
11 Feb 20240.0049950.0049950.0049680.0049680.00496823
10 Feb 20240.0049910.0050020.0049520.0049950.00499595
09 Feb 20240.0044420.0050010.0044420.0049910.0049911,495
08 Feb 20240.0044600.0044600.0044420.0044420.00444232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...