NRVTF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 24 2025 | 0.06412 | 0.00102 | 1.62% | 0.0583 | 0.06412 | 0.0583 | 3,774 |
Feb 21 2025 | 0.0631 | 0.0004 | 0.64% | 0.0632 | 0.0635 | 0.0583 | 58,225 |
Feb 20 2025 | 0.0627 | 0.0002 | 0.32% | 0.068 | 0.068 | 0.0585 | 41,157 |
Feb 19 2025 | 0.0625 | -0.0008 | -1.26% | 0.055 | 0.0625 | 0.055 | 1,350 |
Feb 18 2025 | 0.0633 | -0.0047 | -6.91% | 0.0583 | 0.0633 | 0.0573 | 187,160 |
Feb 14 2025 | 0.068 | 0.001 | 1.49% | 0.068 | 0.068 | 0.068 | 1,000 |
Feb 13 2025 | 0.067 | -0.0017 | -2.47% | 0.0674 | 0.0691 | 0.0669 | 63,850 |
Feb 12 2025 | 0.0687 | 0.00134 | 1.99% | 0.0687 | 0.0687 | 0.0687 | 3,225 |
Feb 11 2025 | 0.06736 | 0.00044 | 0.66% | 0.06736 | 0.06736 | 0.06736 | 750 |
Feb 10 2025 | 0.06692 | 0.00035 | 0.53% | 0.06901 | 0.07 | 0.06692 | 19,695 |
Feb 07 2025 | 0.066568 | -0.00103 | -1.53% | 0.06775 | 0.0678 | 0.066568 | 32,100 |
Feb 06 2025 | 0.0676 | 0.0017 | 2.58% | 0.0655 | 0.0676 | 0.0655 | 4,800 |
Feb 05 2025 | 0.0659 | -0.00185 | -2.73% | 0.06824 | 0.07 | 0.0659 | 95,400 |
Feb 04 2025 | 0.06775 | 0.00324 | 5.02% | 0.0655 | 0.06775 | 0.057 | 85,798 |
Feb 03 2025 | 0.064512 | 0.00126 | 2.00% | 0.07 | 0.07 | 0.062171 | 13,392 |
Jan 31 2025 | 0.06325 | -0.00435 | -6.43% | 0.069 | 0.069 | 0.0608 | 36,085 |
Jan 30 2025 | 0.0676 | 0.0031 | 4.81% | 0.066 | 0.0676 | 0.066 | 15,218 |
Jan 29 2025 | 0.0645 | -0.0015 | -2.27% | 0.0683 | 0.0683 | 0.0645 | 16,777 |
Jan 28 2025 | 0.066 | 0.004 | 6.45% | 0.0675 | 0.0675 | 0.06555 | 80,742 |
Jan 27 2025 | 0.062 | -0.0042 | -6.35% | 0.07 | 0.07 | 0.06 | 38,710 |
Jan 24 2025 | 0.066201 | 0.0037 | 5.92% | 0.063 | 0.066201 | 0.06 | 53,622 |
Jan 23 2025 | 0.0625 | -0.0042 | -6.30% | 0.065 | 0.065 | 0.06 | 4,991 |
Jan 22 2025 | 0.0667 | 0.00065 | 0.98% | 0.06745 | 0.06745 | 0.066078 | 2,489 |
Jan 21 2025 | 0.06605 | 0.00025 | 0.38% | 0.067 | 0.067 | 0.0652 | 19,491 |
Jan 17 2025 | 0.0658 | -0.0003 | -0.45% | 0.06804 | 0.06804 | 0.065 | 137,182 |
Jan 16 2025 | 0.0661 | -0.0039 | -5.57% | 0.0651 | 0.07 | 0.0651 | 9,720 |
Jan 15 2025 | 0.07 | -0.001 | -1.41% | 0.07 | 0.07 | 0.065 | 4,500 |
Jan 14 2025 | 0.071 | 0.0024 | 3.50% | 0.06764 | 0.071 | 0.06764 | 7,885 |
Jan 13 2025 | 0.0686 | 0.0007 | 1.03% | 0.079 | 0.079 | 0.0686 | 8,801 |
Jan 10 2025 | 0.0679 | -0.00714 | -9.51% | 0.0717 | 0.0717 | 0.0609 | 11,040 |
Jan 08 2025 | 0.07504 | 0.00494 | 7.05% | 0.08 | 0.08 | 0.07504 | 31,630 |
Jan 07 2025 | 0.0701 | 0.0001 | 0.14% | 0.075 | 0.075 | 0.07 | 8,016 |
Jan 06 2025 | 0.07 | 0.004 | 6.06% | 0.07 | 0.07 | 0.07 | 31,309 |
Jan 03 2025 | 0.066 | 0.001 | 1.54% | 0.065 | 0.0675 | 0.065 | 32,403 |
Jan 02 2025 | 0.065 | 0.00 | 0.00% | 0.066 | 0.07 | 0.06 | 194,421 |
Dec 31 2024 | 0.065 | 0.001 | 1.56% | 0.0615 | 0.066 | 0.06015 | 41,775 |
Dec 30 2024 | 0.064 | 0.003 | 4.92% | 0.062 | 0.064 | 0.062 | 33,489 |
Dec 27 2024 | 0.061 | 0.0059 | 10.71% | 0.06176 | 0.065 | 0.061 | 85,425 |
Dec 26 2024 | 0.0551 | -0.0079 | -12.54% | 0.05855 | 0.0586 | 0.0551 | 39,386 |
Dec 24 2024 | 0.063 | 0.00026 | 0.42% | 0.063075 | 0.063075 | 0.0621 | 51,000 |
Dec 23 2024 | 0.062738 | -0.00206 | -3.18% | 0.06466 | 0.06466 | 0.062738 | 14,833 |
Dec 20 2024 | 0.0648 | 0.0003 | 0.47% | 0.0604 | 0.0648 | 0.0604 | 14,855 |
Dec 19 2024 | 0.0645 | 0.00441 | 7.33% | 0.06445 | 0.0645 | 0.06112 | 43,750 |
Dec 18 2024 | 0.060094 | -0.00381 | -5.96% | 0.0552 | 0.06604 | 0.0552 | 23,401 |
Dec 17 2024 | 0.0639 | 0.00 | 0.00% | 0.0585 | 0.06454 | 0.0585 | 12,134 |
Dec 16 2024 | 0.0639 | -0.00253 | -3.81% | 0.067275 | 0.0673 | 0.0626 | 42,280 |
Dec 13 2024 | 0.06643 | -0.00057 | -0.85% | 0.053 | 0.0672 | 0.053 | 117,143 |
Dec 12 2024 | 0.067 | 0.003 | 4.69% | 0.06558 | 0.0674 | 0.0604 | 117,035 |
Dec 11 2024 | 0.064 | -0.0037 | -5.47% | 0.068 | 0.0685 | 0.0585 | 138,026 |
Dec 10 2024 | 0.0677 | -0.002 | -2.87% | 0.0695 | 0.0695 | 0.06569 | 34,413 |
Dec 09 2024 | 0.0697 | -0.00524 | -6.99% | 0.0705 | 0.0749 | 0.0695 | 70,118 |
Dec 06 2024 | 0.07494 | -0.00786 | -9.49% | 0.08 | 0.0875 | 0.0742 | 143,138 |
Dec 05 2024 | 0.0828 | -0.00015 | -0.18% | 0.08 | 0.0855 | 0.08 | 10,423 |
Dec 04 2024 | 0.08295 | -0.0081 | -8.90% | 0.0838 | 0.08626 | 0.08 | 58,715 |
Dec 03 2024 | 0.09105 | 0.00105 | 1.17% | 0.0918 | 0.0918 | 0.09 | 5,049 |
Dec 02 2024 | 0.09 | 0.00 | 0.00% | 0.09115 | 0.09115 | 0.09 | 26,033 |
Nov 29 2024 | 0.09 | 0.007 | 8.43% | 0.0841 | 0.09 | 0.083 | 54,213 |
Nov 27 2024 | 0.083 | -0.00475 | -5.41% | 0.0864 | 0.0868 | 0.083 | 6,600 |