Rank 1276
Numerai (NMR)
NMR
Just now
$ 24.401 (-0.19%)
Mkt. Cap.
$ 267.92 M
Vol. 24H
NMR 8,623.278 ($ 210.42 K)
Open 24h
$ 24.447
Low/High 24h
$ 23.820 - $ 26.036
Last trade
NMR 4.834 ( $ 117.947) / BitTrex
Loading chart ...

Description

Twitter

Website Live Widget For Numerai (NMR)

Numerai (NMR)
24.401 USD (-0.19%)
Rank

1276
MARKET CAP

$ 267.92 M
VOLUME (24H)

$ 210.42 K

Historical data for Numerai (NMR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2020-08-21 68.000 68.000 41.530 42.040 1,342,410.720
2020-08-22 42.040 52.810 40.580 47.940 3,713,192.590
2020-08-23 47.940 48.000 40.750 43.510 2,770,653.170
2020-08-24 43.510 47.250 43.360 44.480 1,313,367.620
2020-08-25 44.480 44.660 40.920 42.070 1,224,568.730
2020-08-26 42.070 44.660 40.590 43.800 1,219,528.360
2020-08-27 43.800 68.000 40.000 52.630 13,234,503.520
2020-08-28 52.630 64.890 50.080 54.800 27,225,685.590
2020-08-29 54.800 56.200 51.000 52.600 6,611,682.080
2020-08-30 52.600 53.600 48.030 51.480 5,676,185.310
2020-08-31 51.480 59.500 49.500 55.530 6,867,942.940
2020-09-01 55.530 55.530 50.200 51.150 3,810,973.840
2020-09-02 51.150 52.250 45.850 49.110 2,252,076.510
2020-09-03 49.110 49.130 40.500 40.710 2,689,869.230
2020-09-04 40.710 48.630 39.000 43.310 2,425,094.400
2020-09-05 43.310 44.480 35.340 37.670 1,982,727.500
2020-09-06 37.670 39.890 33.060 38.240 1,721,142.460
2020-09-07 38.240 39.440 34.630 37.410 826,093.950
2020-09-08 37.410 37.490 34.030 35.730 971,379.590
2020-09-09 35.730 37.590 34.330 35.880 688,108.420
2020-09-10 35.880 39.000 35.800 36.500 910,902.060
2020-09-11 36.500 36.970 35.080 36.290 508,543.780
2020-09-12 36.290 39.640 36.290 37.670 1,424,699.150
2020-09-13 37.670 38.400 35.000 35.640 507,054.920
2020-09-14 35.640 37.370 35.080 35.250 560,378.010
2020-09-15 35.250 36.790 33.800 34.860 1,021,692.420
2020-09-16 34.860 35.240 32.020 32.020 599,201.570
2020-09-17 32.020 37.990 31.500 32.000 1,243,710.940
2020-09-18 32.000 32.320 28.630 29.350 1,512,040.550
2020-09-19 29.350 29.690 28.680 29.250 537,986.440
2020-09-20 29.250 40.050 28.880 33.370 10,111,523.120
2020-09-21 33.370 34.090 29.290 31.220 2,178,407.130
2020-09-22 31.220 33.400 29.930 30.690 1,447,312.290
2020-09-23 30.690 31.680 28.550 29.050 2,279,483.240
2020-09-24 29.050 32.950 28.950 31.700 2,040,876.020
2020-09-25 31.700 32.000 30.110 31.130 869,759.680
2020-09-26 31.130 32.500 30.860 31.490 458,076.720
2020-09-27 31.490 32.500 31.000 31.720 457,791.170
2020-09-28 31.720 32.020 31.000 31.340 883,360.360
2020-09-29 31.340 31.830 30.080 30.710 813,311.410
2020-09-30 30.710 31.220 30.400 30.830 854,863.730
2020-10-01 30.830 31.560 29.380 30.550 708,154.160
2020-10-02 30.550 30.910 28.100 28.530 1,065,483.640
2020-10-03 28.530 29.070 28.370 28.480 165,099.510
2020-10-04 28.480 29.010 27.890 29.010 190,775.480
2020-10-05 29.010 29.390 28.290 28.860 230,446.590
2020-10-06 28.860 28.910 27.000 27.060 293,249.640
2020-10-07 27.060 27.720 26.850 27.340 263,293.200
2020-10-08 27.340 27.810 26.830 27.350 344,183.500
2020-10-09 27.350 29.370 27.290 28.840 851,343.230
2020-10-10 28.840 29.940 28.620 28.890 374,360.780
2020-10-11 28.890 29.680 28.250 28.660 438,808.050
2020-10-12 28.660 36.020 28.660 31.090 2,382,689.190
2020-10-13 31.090 32.000 30.700 31.680 370,500.840
2020-10-14 31.680 31.830 29.340 29.850 382,954.300
2020-10-15 29.850 30.480 29.110 29.330 328,929.050
2020-10-16 29.330 29.640 27.850 28.250 428,600.310
2020-10-17 28.250 28.680 27.660 28.670 87,517.810
2020-10-18 28.670 29.130 28.570 29.130 59,925.670
2020-10-19 29.130 30.130 28.600 29.140 205,094.510
2020-10-20 29.140 29.780 26.460 26.500 691,479.780
2020-10-21 26.500 28.200 26.020 26.660 858,166.000
2020-10-22 26.660 27.490 26.380 26.840 342,756.840
2020-10-23 26.840 27.150 25.970 26.420 566,899.280
2020-10-24 26.420 27.150 26.180 26.500 259,282.440
2020-10-25 26.500 27.000 25.540 25.990 186,838.430
2020-10-26 25.990 27.030 25.570 26.040 386,831.040
2020-10-27 26.040 26.060 25.300 25.310 33,015.650

Cryptocurrency Converter & Calculator

=