Market [unlinked] / [unlinked]
Identifier on DigiFinex: nals_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
449,990.9093 |
5,061.0000 |
448,443.7700 |
443,413.0000 |
452,028.6700 |
453,251.7000 |
| 2024-05-19 |
447,367.0665 |
8,770.0000 |
457,062.6000 |
436,602.1700 |
451,095.6800 |
456,669.6100 |
| 2024-05-18 |
453,448.3641 |
10,305.0000 |
439,043.9300 |
433,563.2500 |
443,592.2400 |
441,944.4200 |
| 2024-05-17 |
481,107.7306 |
7,873.0000 |
453,321.6800 |
429,984.8200 |
465,198.0700 |
478,132.6100 |
| 2024-05-16 |
485,431.2891 |
7,520.0000 |
489,215.4600 |
472,770.3500 |
484,874.4300 |
477,055.9900 |
| 2024-05-15 |
473,713.0768 |
9,951.0000 |
467,334.7500 |
444,723.7700 |
457,188.2200 |
492,776.2100 |
| 2024-05-14 |
498,730.0779 |
9,211.0000 |
498,482.7100 |
464,925.6800 |
477,085.0400 |
484,168.5300 |
| 2024-05-13 |
521,714.6941 |
7,518.0000 |
523,642.7400 |
508,027.8200 |
527,198.2900 |
529,239.6000 |
| 2024-05-12 |
525,948.4875 |
5,966.0000 |
518,019.6800 |
503,493.5500 |
520,617.6500 |
513,742.3600 |
| 2024-05-11 |
518,436.1997 |
8,035.0000 |
512,191.4800 |
496,593.8600 |
517,855.5400 |
533,062.6000 |
| 2024-05-10 |
529,367.0937 |
6,827.0000 |
551,286.3200 |
533,773.2600 |
550,980.0100 |
546,485.1000 |
| 2024-05-09 |
538,610.1100 |
7,254.0000 |
532,382.7000 |
522,928.5300 |
529,681.2900 |
523,493.7600 |
| 2024-05-08 |
531,653.1725 |
7,432.0000 |
517,583.3800 |
510,876.3200 |
522,049.5400 |
539,270.6500 |
| 2024-05-07 |
524,012.5826 |
8,019.0000 |
507,996.8400 |
480,001.5600 |
498,077.6000 |
509,643.4700 |
| 2024-05-06 |
520,477.7560 |
6,235.0000 |
522,286.9000 |
518,149.8900 |
538,803.8200 |
541,965.0600 |
| 2024-05-05 |
539,067.3496 |
6,487.0000 |
521,707.8600 |
518,036.4200 |
532,019.8500 |
518,302.4700 |
| 2024-05-04 |
526,520.9367 |
9,399.0000 |
515,956.6700 |
505,794.9300 |
517,141.5900 |
514,437.5100 |
| 2024-05-03 |
542,915.6635 |
6,612.0000 |
531,700.7900 |
527,458.3500 |
541,694.4100 |
555,766.4900 |
| 2024-05-02 |
574,160.5678 |
8,327.0000 |
589,656.1300 |
544,354.8100 |
563,839.5900 |
565,208.4100 |
| 2024-05-01 |
567,201.7876 |
7,894.0000 |
589,242.0200 |
541,078.3000 |
583,860.9500 |
582,438.7600 |
| 2024-04-30 |
535,324.0614 |
8,251.0000 |
554,113.9400 |
533,729.5800 |
556,690.5700 |
551,453.8100 |
| 2024-04-29 |
517,614.4314 |
6,030.0000 |
507,068.3700 |
499,769.2600 |
515,277.7100 |
511,238.1000 |
| 2024-04-28 |
524,219.3569 |
7,524.0000 |
536,538.0500 |
507,187.9100 |
526,609.0500 |
525,192.6500 |
| 2024-04-27 |
543,318.6401 |
5,307.0000 |
522,313.5000 |
519,752.4600 |
532,687.3200 |
528,933.4700 |
| 2024-04-26 |
534,161.4661 |
9,412.0000 |
538,068.3500 |
532,831.8800 |
543,996.9400 |
610,105.0500 |
| 2024-04-25 |
486,465.9237 |
10,344.0000 |
500,660.0900 |
478,943.8300 |
500,595.3000 |
492,413.9500 |
| 2024-04-24 |
474,607.7171 |
9,989.0000 |
493,193.6100 |
466,803.0900 |
481,889.1800 |
481,033.7000 |
| 2024-04-23 |
504,500.9102 |
12,185.0000 |
509,216.5900 |
460,500.4900 |
479,207.9400 |
495,738.4300 |
| 2024-04-22 |
525,454.9539 |
7,933.0000 |
528,691.2200 |
506,546.3300 |
527,707.7300 |
515,961.3900 |
| 2024-04-21 |
524,064.9977 |
7,335.0000 |
529,547.7000 |
523,176.0900 |
540,921.9300 |
554,676.0800 |
| 2024-04-20 |
592,644.7345 |
11,733.0000 |
526,344.3700 |
508,621.5300 |
549,643.5700 |
537,856.0200 |
| 2024-04-19 |
689,279.9516 |
7,744.0000 |
656,788.5700 |
604,410.8400 |
625,486.7700 |
614,564.6400 |
| 2024-04-18 |
743,378.9844 |
5,522.0000 |
725,775.6400 |
717,669.3300 |
737,490.7300 |
736,172.4900 |
| 2024-04-17 |
828,809.0075 |
8,900.0000 |
922,376.5500 |
749,046.2700 |
846,865.8000 |
802,271.9300 |
| 2024-04-16 |
782,062.1921 |
7,011.0000 |
765,901.0400 |
728,505.3000 |
757,336.0900 |
750,593.3500 |
| 2024-04-15 |
974,563.4988 |
6,559.0000 |
938,894.6800 |
866,743.8400 |
879,758.1100 |
875,909.5000 |
| 2024-04-14 |
914,648.6745 |
5,585.0000 |
1,045,228.6000 |
910,196.9000 |
973,405.4500 |
967,337.1500 |
| 2024-04-13 |
639,943.8894 |
9,626.0000 |
660,476.6100 |
651,821.9500 |
702,466.2800 |
702,195.1600 |
| 2024-04-12 |
547,121.3723 |
14,863.0000 |
564,283.7700 |
517,926.3300 |
552,386.2900 |
588,385.8400 |
| 2024-04-11 |
465,880.1961 |
10,567.0000 |
429,841.0000 |
422,927.8700 |
451,107.2700 |
532,680.7700 |
| 2024-04-10 |
475,168.7527 |
13,720.0000 |
442,429.4300 |
431,684.0500 |
485,324.4200 |
475,110.7800 |
| 2024-04-09 |
361,422.3074 |
19,918.0000 |
320,410.4400 |
320,410.4400 |
338,402.1200 |
428,617.0600 |
| 2024-04-08 |
339,531.4141 |
11,420.0000 |
342,264.4100 |
319,834.5900 |
334,282.7400 |
321,929.1700 |
| 2024-04-07 |
332,366.0038 |
12,454.0000 |
335,938.6500 |
322,750.0500 |
331,771.3700 |
331,505.8600 |
| 2024-04-06 |
311,748.3584 |
14,233.0000 |
313,918.7700 |
307,456.0600 |
319,803.6100 |
319,255.2500 |
| 2024-04-05 |
310,046.2813 |
9,869.0000 |
305,025.0700 |
303,350.8000 |
308,900.8200 |
305,966.6300 |
| 2024-04-04 |
303,001.2605 |
15,034.0000 |
318,812.6300 |
283,552.7200 |
293,884.1900 |
289,605.5100 |
| 2024-04-03 |
304,527.6458 |
12,063.0000 |
301,707.3900 |
296,773.3300 |
306,432.5600 |
312,155.5500 |
| 2024-04-02 |
312,192.9145 |
11,356.0000 |
308,961.5300 |
298,526.9300 |
304,229.9800 |
304,229.9800 |
| 2024-04-01 |
318,030.4410 |
13,094.0000 |
303,327.1600 |
296,466.6000 |
305,711.3200 |
312,707.6000 |