NetZ Coin Values NetZ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-01-26 | $0.1336000 | $0.1339000 | $0.1355000 | $0.1281000 |
2024-01-27 | $0.1339000 | $0.1335000 | $0.1349000 | $0.1258000 |
2024-01-28 | $0.1335000 | $0.1300000 | $0.1341000 | $0.1255000 |
2024-01-29 | $0.1300000 | $0.1178000 | $0.1303000 | $0.1139000 |
2024-01-30 | $0.1178000 | $0.1226000 | $0.1350000 | $0.1101000 |
2024-01-31 | $0.1226000 | $0.1243000 | $0.1304000 | $0.1210000 |
2024-02-01 | $0.1243000 | $0.1186000 | $0.1274000 | $0.1182000 |
2024-02-02 | $0.1186000 | $0.1216000 | $0.1419000 | $0.1165000 |
2024-02-03 | $0.1216000 | $0.1235000 | $0.1262000 | $0.1139000 |
2024-02-04 | $0.1235000 | $0.1242000 | $0.1338000 | $0.1189000 |
2024-02-05 | $0.1242000 | $0.1244000 | $0.1313000 | $0.1191000 |
2024-02-06 | $0.1244000 | $0.1201000 | $0.1258000 | $0.1160000 |
2024-02-07 | $0.1201000 | $0.1138000 | $0.1236000 | $0.1100000 |
2024-02-08 | $0.1138000 | $0.1014000 | $0.1140000 | $0.1007000 |
2024-02-09 | $0.1014000 | $0.1132000 | $0.1158000 | $0.0892 |
2024-02-10 | $0.1132000 | $0.1125000 | $0.1167000 | $0.1079000 |
2024-02-11 | $0.1125000 | $0.1142000 | $0.1307000 | $0.1120000 |
2024-02-12 | $0.1142000 | $0.1041000 | $0.1173000 | $0.1019000 |
2024-02-13 | $0.1041000 | $0.1206000 | $0.1269000 | $0.1031000 |
2024-02-14 | $0.1206000 | $0.1137000 | $0.1240000 | $0.1123000 |
2024-02-15 | $0.1137000 | $0.1504000 | $0.1516000 | $0.1129000 |
2024-02-16 | $0.1504000 | $0.1559000 | $0.1592000 | $0.1441000 |
2024-02-17 | $0.1559000 | $0.1150000 | $0.1569000 | $0.1127000 |
2024-02-18 | $0.1150000 | $0.1296000 | $0.1530000 | $0.1141000 |
2024-02-19 | $0.1296000 | $0.1211000 | $0.1303000 | $0.1183000 |
2024-02-20 | $0.1211000 | $0.1135000 | $0.1258000 | $0.1059000 |
2024-02-21 | $0.1135000 | $0.0974 | $0.1137000 | $0.0962 |
2024-02-22 | $0.0974 | $0.1080000 | $0.1104000 | $0.0948 |
2024-02-23 | $0.1080000 | $0.1082000 | $0.1122000 | $0.1037000 |
2024-02-24 | $0.1082000 | $0.1084000 | $0.1134000 | $0.0980 |
2024-02-25 | $0.1084000 | $0.1028000 | $0.1170000 | $0.0961 |
2024-02-26 | $0.1028000 | $0.1105000 | $0.1173000 | $0.1021000 |
2024-02-27 | $0.1105000 | $0.1206000 | $0.1235000 | $0.1091000 |
2024-02-28 | $0.1206000 | $0.1154000 | $0.1270000 | $0.0985 |
2024-02-29 | $0.1154000 | $0.1108000 | $0.1266000 | $0.1026000 |
2024-03-01 | $0.1108000 | $0.1025000 | $0.1143000 | $0.1002000 |
2024-03-02 | $0.1025000 | $0.1033000 | $0.1054000 | $0.0937 |
2024-03-03 | $0.1033000 | $0.1015000 | $0.1066000 | $0.0959 |
2024-03-04 | $0.1015000 | $0.1156000 | $0.1206000 | $0.0968 |
2024-03-05 | $0.1156000 | $0.1026000 | $0.1197000 | $0.0929 |
2024-03-06 | $0.1026000 | $0.0997600 | $0.1046000 | $0.0860 |
2024-03-07 | $0.0997600 | $0.0927 | $0.0999900 | $0.0882 |
2024-03-08 | $0.0927 | $0.0957 | $0.1018000 | $0.0884 |
2024-03-09 | $0.0957 | $0.0883 | $0.0957 | $0.0851 |
2024-03-10 | $0.0883 | $0.0914 | $0.0942 | $0.0871 |
2024-03-11 | $0.0914 | $0.1020000 | $0.1103000 | $0.0900 |
2024-03-12 | $0.1020000 | $0.1189000 | $0.1211000 | $0.0968 |
2024-03-13 | $0.1189000 | $0.1066000 | $0.1254000 | $0.1050000 |
2024-03-14 | $0.1066000 | $0.1081000 | $0.1110000 | $0.1035000 |
2024-03-15 | $0.1081000 | $0.1058000 | $0.1204000 | $0.1044000 |
2024-03-16 | $0.1058000 | $0.1156000 | $0.1257000 | $0.1034000 |
2024-03-17 | $0.1156000 | $0.1107000 | $0.1218000 | $0.1074000 |
2024-03-18 | $0.1107000 | $0.1071000 | $0.1149000 | $0.1033000 |
2024-03-19 | $0.1071000 | $0.0983 | $0.1121000 | $0.0919 |
2024-03-20 | $0.0983 | $0.0945 | $0.1007000 | $0.0842 |
2024-03-21 | $0.0945 | $0.0986 | $0.1157000 | $0.0787 |
2024-03-22 | $0.0986 | $0.0830 | $0.1055000 | $0.0794 |
2024-03-23 | $0.0830 | $0.0768 | $0.0996400 | $0.0679 |
2024-03-24 | $0.0768 | $0.0768 | $0.0843 | $0.0708 |
2024-03-25 | $0.0768 | $0.0744 | $0.0814 | $0.0690 |
2024-03-26 | $0.0744 | $0.0683 | $0.0746 | $0.0568 |
2024-03-27 | $0.0683 | $0.0684 | $0.0714 | $0.0528 |
2024-03-28 | $0.0684 | $0.0652 | $0.0709 | $0.0580 |
2024-03-29 | $0.0652 | $0.0526 | $0.0689 | $0.0460800 |
2024-03-30 | $0.0526 | $0.0524 | $0.0538 | $0.0448100 |
2024-03-31 | $0.0524 | $0.0405500 | $0.0524 | $0.0388700 |
2024-04-01 | $0.0405500 | $0.0403100 | $0.0419300 | $0.0389000 |
2024-04-02 | $0.0403100 | $0.0343700 | $0.0421700 | $0.0300600 |
2024-04-03 | $0.0343700 | $0.0391500 | $0.0495100 | $0.0303200 |
2024-04-04 | $0.0391500 | $0.0473900 | $0.0533 | $0.0389300 |
2024-04-05 | $0.0473900 | $0.0454300 | $0.0484100 | $0.0375800 |
2024-04-06 | $0.0454300 | $0.0448200 | $0.0482900 | $0.0409200 |
2024-04-07 | $0.0448200 | $0.0417900 | $0.0458400 | $0.0374500 |
2024-04-08 | $0.0417900 | $0.0431100 | $0.0441500 | $0.0357500 |
2024-04-09 | $0.0431100 | $0.0352400 | $0.0431600 | $0.0337400 |
2024-04-10 | $0.0352400 | $0.0312000 | $0.0352500 | $0.0278500 |
2024-04-11 | $0.0312000 | $0.0333700 | $0.0338200 | $0.0302200 |
2024-04-12 | $0.0333700 | $0.0250000 | $0.0336900 | $0.0229400 |
2024-04-13 | $0.0250000 | $0.0200900 | $0.0263700 | $0.0181200 |
2024-04-14 | $0.0200900 | $0.0219200 | $0.0266400 | $0.0173000 |
2024-04-15 | $0.0219200 | $0.0221600 | $0.0235300 | $0.0201200 |
2024-04-16 | $0.0221600 | $0.0260900 | $0.0278200 | $0.0211800 |
2024-04-17 | $0.0260900 | $0.0213700 | $0.0261100 | $0.0203400 |
2024-04-18 | $0.0213700 | $0.0226900 | $0.0244700 | $0.0190200 |
2024-04-19 | $0.0226900 | $0.0216800 | $0.0227500 | $0.0181600 |
2024-04-20 | $0.0216800 | $0.0219000 | $0.0266700 | $0.0201800 |
2024-04-21 | $0.0219000 | $0.0213700 | $0.0219700 | $0.0209300 |
2024-04-22 | $0.0217100 | $0.0204000 | $0.0284300 | $0.0202700 |
2024-04-23 | $0.0204000 | $0.0193600 | $0.0232100 | $0.0193400 |
2024-04-24 | $0.0193600 | $0.0235800 | $0.0243700 | $0.0166000 |
2024-04-25 | $0.0235800 | $0.0238900 | $0.0247600 | $0.0212900 |
2024-04-26 | $0.0238900 | $0.0229400 | $0.0242100 | $0.0198400 |
2024-04-27 | $0.0229400 | $0.0217100 | $0.0230700 | $0.0215000 |
2024-04-28 | $0.0217100 | $0.0223100 | $0.0236900 | $0.0214100 |
2024-04-29 | $0.0223100 | $0.0222600 | $0.0236200 | $0.0216300 |
2024-04-30 | $0.0222600 | $0.0211200 | $0.0223300 | $0.0199300 |
2024-05-01 | $0.0211200 | $0.0190400 | $0.0215100 | $0.0160300 |
2024-05-02 | $0.0190400 | $0.0200800 | $0.0215400 | $0.0167000 |
2024-05-03 | $0.0200800 | $0.0187100 | $0.0216000 | $0.0163600 |
2024-05-04 | $0.0187100 | $0.0179800 | $0.0190400 | $0.0164300 |
2024-05-05 | $0.0179800 | $0.0161700 | $0.0208200 | $0.0143500 |
2024-05-06 | $0.0161700 | $0.0154800 | $0.0178800 | $0.0151900 |
2024-05-07 | $0.0154800 | $0.0158300 | $0.0185500 | $0.0147800 |
2024-05-08 | $0.0158300 | $0.0146100 | $0.0158900 | $0.0136500 |
2024-05-09 | $0.0146100 | $0.0131600 | $0.0154000 | $0.0126800 |
2024-05-10 | $0.0131600 | $0.0126200 | $0.0145000 | $0.0120300 |
2024-05-11 | $0.0126200 | $0.0109100 | $0.0139000 | $0.009301 |
2024-05-12 | $0.0109100 | $0.0110500 | $0.0121900 | $0.009194 |
2024-05-13 | $0.0110500 | $0.009109 | $0.0111900 | $0.008753 |
2024-05-14 | $0.009109 | $0.008407 | $0.0105500 | $0.007900 |
2024-05-15 | $0.008407 | $0.008210 | $0.008738 | $0.007489 |
2024-05-16 | $0.008210 | $0.008317 | $0.008533 | $0.007840 |
2024-05-17 | $0.008317 | $0.008054 | $0.009192 | $0.007777 |
2024-05-18 | $0.008054 | $0.008076 | $0.0100200 | $0.007914 |
2024-05-19 | $0.008076 | $0.008347 | $0.009094 | $0.008062 |
2024-05-20 | $0.008347 | $0.008442 | $0.009283 | $0.008028 |
2024-05-21 | $0.008442 | $0.008034 | $0.008524 | $0.007687 |
2024-05-22 | $0.008034 | $0.008083 | $0.009536 | $0.007076 |
2024-05-23 | $0.008083 | $0.009267 | $0.009809 | $0.007681 |
2024-05-24 | $0.009267 | $0.009435 | $0.009746 | $0.008676 |
2024-05-25 | $0.009435 | $0.008869 | $0.009555 | $0.008770 |
2024-05-26 | $0.008869 | $0.008670 | $0.009211 | $0.008480 |
2024-05-27 | $0.008670 | $0.008980 | $0.009584 | $0.008542 |
2024-05-28 | $0.008980 | $0.008442 | $0.009138 | $0.008282 |
2024-05-29 | $0.008442 | $0.008576 | $0.008738 | $0.007928 |
2024-05-30 | $0.008576 | $0.008377 | $0.008707 | $0.008259 |
2024-05-31 | $0.008377 | $0.007821 | $0.008426 | $0.007778 |
2024-06-01 | $0.007821 | $0.008082 | $0.008268 | $0.007600 |
2024-06-02 | $0.008082 | $0.008264 | $0.008587 | $0.007887 |
2024-06-03 | $0.008264 | $0.007694 | $0.008411 | $0.007442 |
2024-06-04 | $0.007694 | $0.006913 | $0.008165 | $0.006677 |
2024-06-05 | $0.006913 | $0.007743 | $0.0099030 | $0.006856 |
2024-06-06 | $0.007743 | $0.007089 | $0.0112200 | $0.006943 |
2024-06-07 | $0.007089 | $0.007124 | $0.007421 | $0.006466 |
2024-06-08 | $0.007124 | $0.006465 | $0.007162 | $0.006440 |
2024-06-09 | $0.006465 | $0.005909 | $0.006539 | $0.005704 |
2024-06-10 | $0.005909 | $0.006051 | $0.009761 | $0.005768 |
2024-06-11 | $0.006051 | $0.006006 | $0.006160 | $0.005842 |
2024-06-12 | $0.006006 | $0.006039 | $0.006273 | $0.005936 |
2024-06-13 | $0.006039 | $0.006148 | $0.007866 | $0.005907 |
2024-06-14 | $0.006148 | $0.006522 | $0.006799 | $0.006105 |
2024-06-15 | $0.006522 | $0.006155 | $0.006737 | $0.006038 |
2024-06-16 | $0.006155 | $0.006172 | $0.006279 | $0.006027 |
2024-06-17 | $0.006172 | $0.007118 | $0.007147 | $0.005977 |
2024-06-18 | $0.007118 | $0.009071 | $0.009596 | $0.006789 |
2024-06-19 | $0.009071 | $0.008860 | $0.0104000 | $0.007206 |
2024-06-20 | $0.008860 | $0.007819 | $0.009202 | $0.007387 |
2024-06-21 | $0.007819 | $0.008063 | $0.008939 | $0.007552 |
2024-06-22 | $0.008063 | $0.008254 | $0.008474 | $0.006934 |
2024-06-23 | $0.008254 | $0.006567 | $0.008280 | $0.005851 |
2024-06-24 | $0.006567 | $0.006288 | $0.006918 | $0.006015 |
2024-06-25 | $0.006288 | $0.006347 | $0.006670 | $0.005804 |
2024-06-26 | $0.006347 | $0.006139 | $0.006642 | $0.006019 |
2024-06-27 | $0.006139 | $0.006529 | $0.007035 | $0.005845 |
2024-06-28 | $0.006529 | $0.007255 | $0.007297 | $0.006015 |
2024-06-29 | $0.007255 | $0.006452 | $0.007332 | $0.006151 |
2024-06-30 | $0.006452 | $0.006228 | $0.006659 | $0.006159 |
2024-07-01 | $0.006228 | $0.006364 | $0.006604 | $0.006044 |
2024-07-02 | $0.006364 | $0.005797 | $0.006960 | $0.005528 |
2024-07-03 | $0.005797 | $0.006059 | $0.006804 | $0.005653 |
2024-07-04 | $0.006059 | $0.005900 | $0.006319 | $0.005714 |
2024-07-05 | $0.005900 | $0.005710 | $0.006271 | $0.0046220 |
2024-07-06 | $0.005710 | $0.0048380 | $0.005714 | $0.0046750 |
2024-07-07 | $0.0048380 | $0.005242 | $0.005535 | $0.0045920 |
2024-07-08 | $0.005242 | $0.005037 | $0.005383 | $0.0047270 |
2024-07-09 | $0.005037 | $0.005149 | $0.005368 | $0.0044930 |
2024-07-10 | $0.005149 | $0.0048360 | $0.005294 | $0.0044730 |
2024-07-11 | $0.0048360 | $0.0049000 | $0.005298 | $0.0045530 |
2024-07-12 | $0.0049000 | $0.0048400 | $0.005290 | $0.0043860 |
2024-07-13 | $0.0048400 | $0.0047680 | $0.005006 | $0.0041880 |
2024-07-14 | $0.0047680 | $0.0045410 | $0.0048530 | $0.0041580 |
2024-07-15 | $0.0045410 | $0.0042710 | $0.0046190 | $0.0042000 |
2024-07-16 | $0.0042710 | $0.0045290 | $0.0048570 | $0.0042270 |
2024-07-17 | $0.0045290 | $0.0043980 | $0.0047320 | $0.0039670 |
2024-07-18 | $0.0043980 | $0.0046320 | $0.0046470 | $0.0040690 |
2024-07-19 | $0.0046320 | $0.0044920 | $0.0047330 | $0.0042830 |
2024-07-20 | $0.0044920 | $0.0043910 | $0.0045940 | $0.0041930 |
2024-07-21 | $0.0043910 | $0.0045090 | $0.0045160 | $0.0041330 |
2024-07-22 | $0.0045090 | $0.0038780 | $0.0045580 | $0.0038780 |
2024-07-23 | $0.0038780 | $0.0035780 | $0.0039570 | $0.0031190 |
2024-07-24 | $0.0035780 | $0.0036030 | $0.0045440 | $0.0034260 |
2024-07-25 | $0.0036030 | $0.0041720 | $0.0043370 | $0.0035680 |
2024-07-26 | $0.0041720 | $0.0042960 | $0.0045200 | $0.0040290 |
2024-07-27 | $0.0042960 | $0.005095 | $0.005095 | $0.0042580 |
2024-07-28 | $0.005095 | $0.0045830 | $0.005306 | $0.0041410 |
2024-07-29 | $0.0045830 | $0.0046500 | $0.005506 | $0.0042540 |
2024-07-30 | $0.0046500 | $0.0048520 | $0.0049720 | $0.0041270 |
2024-07-31 | $0.0048520 | $0.0049140 | $0.008507 | $0.0047200 |
2024-08-01 | $0.0049140 | $0.005833 | $0.006323 | $0.0044480 |
2024-08-02 | $0.005833 | $0.006147 | $0.006963 | $0.0049970 |
2024-08-03 | $0.006147 | $0.007570 | $0.0129000 | $0.005479 |
2024-08-04 | $0.007570 | $0.006294 | $0.007587 | $0.005833 |
2024-08-05 | $0.006294 | $0.0048970 | $0.006338 | $0.0046310 |
2024-08-06 | $0.0048970 | $0.0048380 | $0.006148 | $0.0043720 |
2024-08-07 | $0.0048380 | $0.005505 | $0.005910 | $0.0042650 |
2024-08-08 | $0.005505 | $0.005912 | $0.006182 | $0.005418 |
2024-08-09 | $0.005912 | $0.005882 | $0.006070 | $0.005583 |
2024-08-10 | $0.005882 | $0.006502 | $0.006919 | $0.005697 |
2024-08-11 | $0.006502 | $0.006998 | $0.008345 | $0.005817 |
2024-08-12 | $0.006998 | $0.006100 | $0.007659 | $0.005832 |
2024-08-13 | $0.006100 | $0.006221 | $0.006871 | $0.005804 |
2024-08-14 | $0.006221 | $0.005892 | $0.006545 | $0.005803 |
2024-08-15 | $0.005892 | $0.006164 | $0.007535 | $0.005689 |
2024-08-16 | $0.006164 | $0.005998 | $0.006385 | $0.005981 |
2024-08-17 | $0.005998 | $0.006244 | $0.006400 | $0.005742 |
2024-08-18 | $0.006244 | $0.005938 | $0.006459 | $0.005826 |
2024-08-19 | $0.005938 | $0.005919 | $0.005991 | $0.005550 |
2024-08-20 | $0.005919 | $0.005901 | $0.005983 | $0.005843 |
2024-08-21 | $0.005901 | $0.005940 | $0.006352 | $0.005527 |
2024-08-22 | $0.005940 | $0.006009 | $0.006275 | $0.005613 |
2024-08-23 | $0.006009 | $0.005730 | $0.006259 | $0.005611 |
2024-08-24 | $0.005730 | $0.005750 | $0.005755 | $0.005725 |
2024-08-25 | $0.005919 | $0.005878 | $0.006141 | $0.005849 |
2024-08-26 | $0.005878 | $0.005945 | $0.006184 | $0.005875 |
2024-08-27 | $0.005945 | $0.006097 | $0.006473 | $0.005794 |
2024-08-28 | $0.006097 | $0.006077 | $0.006455 | $0.005865 |
2024-08-29 | $0.006077 | $0.006060 | $0.006081 | $0.006046 |