Numeraire price history in 2022
In 2022 Numeraire (NMR) went from $31.91 on 2022-01-01 to $12.3435 on 2022-12-31, a change of -61.32%. The highest price was $40.0936 on 2022-06-30 and the lowest $7.417 on 2022-06-19. About $427.13M was traded across the year. The best day was 2022-06-30 (+81.69%) and the worst 2022-11-09 (-22.90%).
$31.91Open · 2022-01-01
$12.3435Close · 2022-12-31
$40.0936High · 2022-06-30
$7.417Low · 2022-06-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $31.91 | $34.288 | $19.08 | $25.2564 | $40.33M | -20.85% |
| February | $25.134 | $36.12 | $22.587 | $30.6748 | $87.09M | +22.04% |
| March | $30.53 | $33.99 | $26.742 | $31.6123 | $24.74M | +3.54% |
| April | $31.52 | $33.80 | $23.34 | $23.5134 | $19.00M | -25.40% |
| May | $23.475 | $24.291 | $11.204 | $12.7108 | $14.49M | -45.85% |
| June | $12.712 | $40.0936 | $7.417 | $24.447 | $41.60M | +92.31% |
| July | $24.4129 | $31.5579 | $14.05 | $21.0201 | $72.46M | -13.90% |
| August | $21.0665 | $24.828 | $16.42 | $17.0321 | $41.18M | -19.15% |
| September | $16.89 | $19.43 | $14.299 | $14.7703 | $38.09M | -12.55% |
| October | $14.68 | $20.734 | $13.97 | $14.8271 | $24.16M | +1.00% |
| November | $14.77 | $16.93 | $10.12 | $11.5182 | $9.31M | -22.02% |
| December | $11.632 | $20.711 | $11.161 | $12.3435 | $14.68M | +6.12% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $12.42 | $12.79 | $12.26 | $12.3435 | $208.54K | -0.45% |
| 2022-12-30 | $12.35 | $13.04 | $12.21 | $12.3998 | $262.60K | +0.19% |
| 2022-12-29 | $12.41 | $12.55 | $12.10 | $12.3768 | $196.16K | -0.26% |
| 2022-12-28 | $13.1566 | $13.231 | $12.2975 | $12.4087 | $171.66K | -5.99% |
| 2022-12-27 | $13.389 | $13.705 | $13.148 | $13.20 | $89.62K | -1.27% |
| 2022-12-26 | $13.25 | $13.72 | $13.15 | $13.3695 | $367.46K | +1.74% |
| 2022-12-25 | $13.02 | $14.08 | $12.84 | $13.1414 | $753.41K | +1.30% |
| 2022-12-24 | $12.97 | $14.28 | $12.60 | $12.9723 | $609.26K | +0.66% |
| 2022-12-23 | $12.89 | $13.34 | $12.73 | $12.8868 | $327.99K | +0.53% |
| 2022-12-22 | $12.405 | $13.7193 | $12.3801 | $12.8187 | $405.73K | +2.78% |
| 2022-12-21 | $12.53 | $13.79 | $12.35 | $12.4714 | $828.15K | +2.81% |
| 2022-12-20 | $11.705 | $12.435 | $11.658 | $12.1303 | $66.92K | +3.73% |
| 2022-12-19 | $12.297 | $12.426 | $11.662 | $11.694 | $62.40K | -4.70% |
| 2022-12-18 | $12.57 | $12.7125 | $12.154 | $12.2704 | $141.31K | -2.67% |
| 2022-12-17 | $12.22 | $13.39 | $12.22 | $12.6072 | $484.97K | +4.60% |
| 2022-12-16 | $12.71 | $12.73 | $11.86 | $12.0532 | $241.99K | -11.27% |
| 2022-12-15 | $13.982 | $14.762 | $13.409 | $13.5839 | $81.99K | -2.84% |
| 2022-12-14 | $13.755 | $15.272 | $13.699 | $13.9804 | $126.73K | +1.57% |
| 2022-12-13 | $13.901 | $14.133 | $13.301 | $13.764 | $74.94K | -0.68% |
| 2022-12-12 | $13.88 | $14.17 | $13.16 | $13.8587 | $548.42K | -4.19% |
| 2022-12-11 | $14.1003 | $14.7468 | $13.9189 | $14.4643 | $1.62M | +1.53% |
| 2022-12-10 | $14.99 | $15.05 | $13.96 | $14.2466 | $750.43K | -9.28% |
| 2022-12-09 | $14.349 | $17.896 | $14.023 | $15.704 | $425.51K | +9.56% |
| 2022-12-08 | $13.876 | $15.384 | $13.662 | $14.3339 | $172.65K | +2.60% |
| 2022-12-07 | $14.03 | $15.41 | $13.65 | $13.971 | $627.99K | -6.92% |
| 2022-12-06 | $17.217 | $20.711 | $14.702 | $15.009 | $1.31M | -12.76% |
| 2022-12-05 | $11.601 | $20.388 | $11.592 | $17.2045 | $3.26M | +48.40% |
| 2022-12-04 | $11.598 | $11.776 | $11.422 | $11.5932 | $83.95K | -0.18% |
| 2022-12-03 | $11.554 | $11.635 | $11.394 | $11.6146 | $149.36K | +0.46% |
| 2022-12-02 | $11.379 | $11.5609 | $11.161 | $11.5609 | $115.19K | +1.64% |
| 2022-12-01 | $11.632 | $11.70 | $11.292 | $11.3748 | $108.73K | -1.24% |
| 2022-11-30 | $11.2726 | $11.89 | $11.24 | $11.5182 | $193.24K | +1.32% |
| 2022-11-29 | $11.061 | $11.4443 | $11.004 | $11.3686 | $127.64K | +2.19% |
| 2022-11-28 | $11.2628 | $11.4953 | $10.8642 | $11.1252 | $174.12K | -0.93% |
| 2022-11-27 | $11.23 | $11.933 | $11.131 | $11.2302 | $226.48K | -0.51% |
| 2022-11-26 | $11.19 | $12.7733 | $11.048 | $11.2883 | $395.57K | +0.69% |
| 2022-11-25 | $11.005 | $13.429 | $10.883 | $11.2105 | $448.28K | +0.53% |
| 2022-11-24 | $11.01 | $13.46 | $10.88 | $11.1512 | $273.36K | +0.08% |
| 2022-11-23 | $10.669 | $11.241 | $10.631 | $11.1427 | $147.57K | +4.61% |
| 2022-11-22 | $10.395 | $10.697 | $10.12 | $10.652 | $109.26K | +1.88% |
| 2022-11-21 | $10.8385 | $10.9085 | $10.266 | $10.4555 | $180.66K | -3.62% |
| 2022-11-20 | $11.318 | $11.7193 | $10.7925 | $10.8485 | $257.42K | -4.25% |
| 2022-11-19 | $11.26 | $11.3714 | $11.034 | $11.3301 | $175.19K | +0.66% |
| 2022-11-18 | $11.0741 | $11.262 | $10.991 | $11.2552 | $131.25K | +1.77% |
| 2022-11-17 | $11.1271 | $11.562 | $10.97 | $11.0591 | $200.26K | -0.49% |
| 2022-11-16 | $11.384 | $11.548 | $11.04 | $11.1136 | $183.85K | -1.86% |
| 2022-11-15 | $11.083 | $11.6813 | $11.078 | $11.324 | $194.70K | +2.39% |
| 2022-11-14 | $11.147 | $11.369 | $10.634 | $11.0601 | $162.35K | -0.67% |
| 2022-11-13 | $11.3844 | $11.7285 | $10.9252 | $11.1344 | $208.23K | -1.85% |
| 2022-11-12 | $11.7241 | $11.7669 | $11.235 | $11.3442 | $189.38K | -3.44% |
| 2022-11-11 | $12.101 | $12.131 | $11.27 | $11.7483 | $168.48K | -2.92% |
| 2022-11-10 | $10.486 | $12.183 | $10.406 | $12.1013 | $225.20K | +15.40% |
| 2022-11-09 | $13.605 | $13.707 | $10.393 | $10.4866 | $352.69K | -22.90% |
| 2022-11-08 | $15.327 | $15.57 | $12.898 | $13.6012 | $368.27K | -9.75% |
| 2022-11-07 | $15.31 | $15.57 | $14.50 | $15.071 | $430.33K | -1.72% |
| 2022-11-06 | $15.62 | $15.71 | $15.08 | $15.3354 | $296.85K | -2.31% |
| 2022-11-05 | $15.853 | $16.795 | $15.5886 | $15.698 | $466.98K | -1.11% |
| 2022-11-04 | $15.49 | $16.84 | $15.43 | $15.8738 | $866.11K | +6.49% |
| 2022-11-03 | $14.504 | $15.416 | $14.494 | $14.9065 | $107.07K | +2.73% |
| 2022-11-02 | $14.715 | $16.647 | $14.36 | $14.5106 | $377.74K | -0.92% |
| 2022-11-01 | $14.77 | $16.93 | $14.59 | $14.6446 | $1.67M | -1.23% |
| 2022-10-31 | $14.81 | $14.99 | $14.73 | $14.8271 | $270.10K | -0.32% |
| 2022-10-30 | $15.21 | $15.34 | $14.67 | $14.8747 | $488.78K | -3.02% |
| 2022-10-29 | $15.37 | $15.57 | $15.21 | $15.3371 | $382.38K | +0.38% |
| 2022-10-28 | $14.99 | $15.59 | $14.98 | $15.2785 | $386.82K | +2.38% |
| 2022-10-27 | $15.08 | $15.41 | $14.72 | $14.9233 | $532.42K | -1.45% |
| 2022-10-26 | $15.24 | $15.32 | $14.94 | $15.1426 | $386.85K | -0.11% |
| 2022-10-25 | $14.93 | $15.47 | $14.90 | $15.1596 | $638.82K | +2.35% |
| 2022-10-24 | $14.70 | $14.95 | $14.54 | $14.8113 | $269.27K | +0.44% |
| 2022-10-23 | $14.44 | $15.03 | $14.42 | $14.7465 | $364.17K | +0.75% |
| 2022-10-22 | $14.84 | $15.13 | $14.42 | $14.6372 | $592.74K | -0.81% |
| 2022-10-21 | $14.37 | $15.26 | $14.37 | $14.7572 | $938.38K | +3.04% |
| 2022-10-20 | $14.50 | $14.50 | $14.09 | $14.3223 | $212.25K | -0.75% |
| 2022-10-19 | $14.5742 | $15.1351 | $14.3103 | $14.4302 | $307.99K | -0.68% |
| 2022-10-18 | $14.55 | $15.25 | $14.32 | $14.5292 | $524.30K | -1.09% |
| 2022-10-17 | $14.535 | $15.921 | $14.512 | $14.6892 | $741.71K | -0.15% |
| 2022-10-16 | $14.51 | $16.00 | $14.35 | $14.7119 | $1.31M | +1.82% |
| 2022-10-15 | $14.25 | $14.98 | $14.24 | $14.4491 | $470.01K | +1.45% |
| 2022-10-14 | $14.40 | $14.52 | $14.13 | $14.2429 | $397.92K | -0.90% |
| 2022-10-13 | $14.37 | $15.06 | $14.20 | $14.3724 | $816.99K | -4.31% |
| 2022-10-12 | $14.021 | $17.141 | $14.011 | $15.0192 | $1.37M | +7.10% |
| 2022-10-11 | $14.562 | $14.654 | $14.014 | $14.0239 | $186.99K | -2.40% |
| 2022-10-10 | $14.79 | $14.79 | $13.97 | $14.3688 | $680.90K | -3.94% |
| 2022-10-09 | $14.989 | $16.9089 | $14.923 | $14.9583 | $1.38M | -1.16% |
| 2022-10-08 | $15.17 | $17.01 | $14.93 | $15.134 | $1.87M | -1.04% |
| 2022-10-07 | $16.3926 | $16.7056 | $15.184 | $15.2926 | $1.41M | -7.05% |
| 2022-10-06 | $17.726 | $19.405 | $16.158 | $16.4526 | $1.90M | -7.17% |
| 2022-10-05 | $14.648 | $20.734 | $14.56 | $17.723 | $3.03M | +21.05% |
| 2022-10-04 | $14.58 | $14.781 | $14.404 | $14.6405 | $164.42K | +0.27% |
| 2022-10-03 | $14.187 | $14.647 | $14.071 | $14.6005 | $571.16K | +1.94% |
| 2022-10-02 | $14.40 | $14.72 | $13.99 | $14.3226 | $911.32K | -1.30% |
| 2022-10-01 | $14.68 | $15.43 | $14.30 | $14.5106 | $651.07K | -1.76% |
| 2022-09-30 | $14.957 | $15.085 | $14.713 | $14.7703 | $812.61K | -0.98% |
| 2022-09-29 | $14.886 | $15.048 | $14.563 | $14.9158 | $1.89M | +0.47% |
| 2022-09-28 | $14.898 | $14.964 | $14.299 | $14.8466 | $1.40M | -0.09% |
| 2022-09-27 | $14.965 | $15.329 | $14.821 | $14.8593 | $1.62M | -0.88% |
| 2022-09-26 | $15.035 | $16.259 | $14.758 | $14.9917 | $3.78M | +0.03% |
| 2022-09-25 | $15.07 | $16.29 | $14.74 | $14.9877 | $2.13M | -0.58% |
| 2022-09-24 | $15.269 | $15.368 | $15.046 | $15.0757 | $745.51K | -1.22% |
| 2022-09-23 | $15.315 | $15.717 | $14.969 | $15.2613 | $882.00K | +0.51% |
| 2022-09-22 | $15.157 | $15.602 | $14.999 | $15.1839 | $1.13M | +0.24% |
| 2022-09-21 | $15.311 | $15.588 | $14.94 | $15.147 | $1.37M | -0.71% |
| 2022-09-20 | $15.498 | $15.813 | $15.159 | $15.2557 | $1.17M | -1.61% |
| 2022-09-19 | $15.50 | $15.684 | $14.666 | $15.5052 | $1.39M | +0.69% |
| 2022-09-18 | $16.2566 | $16.4512 | $15.265 | $15.3995 | $1.16M | -4.61% |
| 2022-09-17 | $15.977 | $16.628 | $15.96 | $16.1434 | $1.66M | +0.31% |
| 2022-09-16 | $16.2936 | $17.993 | $15.7793 | $16.0938 | $5.27M | -1.18% |
| 2022-09-15 | $16.938 | $17.178 | $16.254 | $16.2853 | $861.14K | -2.79% |
| 2022-09-14 | $16.92 | $17.14 | $16.40 | $16.7527 | $900.74K | -0.72% |
| 2022-09-13 | $17.08 | $17.26 | $16.69 | $16.8742 | $492.01K | -7.25% |
| 2022-09-12 | $18.9283 | $18.9352 | $18.1544 | $18.1935 | $145.44K | -2.02% |
| 2022-09-11 | $18.16 | $19.43 | $18.13 | $18.5685 | $1.47M | +2.73% |
| 2022-09-10 | $17.70 | $18.38 | $17.70 | $18.0751 | $813.14K | +1.28% |
| 2022-09-09 | $18.30 | $18.50 | $17.67 | $17.846 | $790.27K | +2.35% |
| 2022-09-08 | $17.569 | $18.208 | $17.253 | $17.4355 | $103.93K | -0.08% |
| 2022-09-07 | $17.17 | $17.79 | $17.11 | $17.45 | $808.23K | +2.25% |
| 2022-09-06 | $17.49 | $18.64 | $16.43 | $17.0656 | $1.40M | -1.93% |
| 2022-09-05 | $17.37 | $17.86 | $17.09 | $17.4022 | $721.52K | +0.37% |
| 2022-09-04 | $17.21 | $18.40 | $17.03 | $17.3377 | $1.04M | +0.98% |
| 2022-09-03 | $17.12 | $17.54 | $17.03 | $17.1687 | $575.61K | +0.36% |
| 2022-09-02 | $17.29 | $17.95 | $16.89 | $17.1069 | $795.85K | -0.65% |
| 2022-09-01 | $16.89 | $17.83 | $16.78 | $17.2185 | $758.45K | +1.09% |
| 2022-08-31 | $17.32 | $17.48 | $16.64 | $17.0321 | $529.20K | -1.45% |
| 2022-08-30 | $17.32 | $17.87 | $16.85 | $17.2836 | $944.19K | -0.09% |
| 2022-08-29 | $16.87 | $19.93 | $16.87 | $17.2986 | $2.08M | +3.09% |
| 2022-08-28 | $16.97 | $17.41 | $16.42 | $16.7804 | $474.31K | -1.97% |
| 2022-08-27 | $16.75 | $17.92 | $16.64 | $17.1183 | $870.52K | +1.14% |
| 2022-08-26 | $17.79 | $18.10 | $16.60 | $16.9249 | $792.60K | -8.03% |
| 2022-08-25 | $18.357 | $18.604 | $18.148 | $18.4032 | $78.02K | +0.80% |
| 2022-08-24 | $18.27 | $18.68 | $18.14 | $18.2578 | $826.90K | +0.50% |
| 2022-08-23 | $18.05 | $19.02 | $17.82 | $18.1661 | $762.69K | +0.25% |
| 2022-08-22 | $18.11 | $18.37 | $17.51 | $18.1208 | $586.45K | -4.38% |
| 2022-08-21 | $18.377 | $19.746 | $18.326 | $18.9508 | $238.73K | +1.23% |
| 2022-08-20 | $18.65 | $19.80 | $17.90 | $18.7206 | $1.95M | +7.29% |
| 2022-08-19 | $19.3805 | $19.3981 | $17.266 | $17.449 | $179.34K | -10.07% |
| 2022-08-18 | $19.389 | $21.285 | $19.332 | $19.4037 | $192.70K | -1.25% |
| 2022-08-17 | $19.58 | $20.38 | $19.31 | $19.6487 | $428.19K | -3.43% |
| 2022-08-16 | $20.56 | $20.613 | $20.138 | $20.3467 | $84.58K | -0.61% |
| 2022-08-15 | $20.84 | $20.88 | $20.13 | $20.4723 | $445.40K | -2.64% |
| 2022-08-14 | $21.353 | $23.81 | $20.8154 | $21.0282 | $915.39K | -1.71% |
| 2022-08-13 | $21.29 | $24.42 | $21.20 | $21.3937 | $1.97M | +0.64% |
| 2022-08-12 | $21.06 | $21.59 | $20.98 | $21.2575 | $517.77K | +0.74% |
| 2022-08-11 | $21.13 | $21.39 | $20.52 | $21.1007 | $894.61K | -0.21% |
| 2022-08-10 | $20.89 | $21.88 | $20.86 | $21.1441 | $1.06M | +1.91% |
| 2022-08-09 | $20.35 | $21.06 | $19.74 | $20.7476 | $1.09M | -5.05% |
| 2022-08-08 | $22.1228 | $22.1228 | $21.3837 | $21.85 | $158.74K | -0.32% |
| 2022-08-07 | $21.607 | $23.2888 | $21.381 | $21.9211 | $1.40M | +1.37% |
| 2022-08-06 | $21.58 | $23.52 | $21.48 | $21.6249 | $2.62M | +0.63% |
| 2022-08-05 | $21.32 | $24.66 | $21.06 | $21.4903 | $3.70M | +0.27% |
| 2022-08-04 | $21.00 | $21.71 | $20.52 | $21.4331 | $2.32M | -2.53% |
| 2022-08-03 | $21.1605 | $23.4812 | $20.7823 | $21.9885 | $1.50M | +4.19% |
| 2022-08-02 | $19.184 | $24.828 | $18.698 | $21.1033 | $10.02M | +9.97% |
| 2022-08-01 | $21.0665 | $24.0569 | $18.518 | $19.1894 | $1.56M | -8.71% |
| 2022-07-31 | $17.1178 | $29.8018 | $17.0852 | $21.0201 | $6.84M | +22.56% |
| 2022-07-30 | $17.4252 | $17.7306 | $17.0276 | $17.1509 | $191.03K | -1.92% |
| 2022-07-29 | $17.31 | $17.88 | $17.05 | $17.4865 | $2.10M | +0.75% |
| 2022-07-28 | $17.10 | $18.83 | $16.90 | $17.3572 | $2.81M | +2.14% |
| 2022-07-27 | $16.09 | $17.52 | $15.84 | $16.993 | $1.88M | +4.76% |
| 2022-07-26 | $17.7754 | $19.4707 | $15.94 | $16.2202 | $2.87M | -8.71% |
| 2022-07-25 | $16.1243 | $20.129 | $15.3329 | $17.7679 | $2.09M | +9.95% |
| 2022-07-24 | $16.842 | $17.4703 | $15.9027 | $16.1597 | $334.51K | -3.90% |
| 2022-07-23 | $17.4352 | $17.5859 | $15.8007 | $16.8161 | $315.18K | -3.67% |
| 2022-07-22 | $19.282 | $21.4861 | $17.3193 | $17.4572 | $987.86K | -9.31% |
| 2022-07-21 | $14.3719 | $22.373 | $14.2583 | $19.249 | $3.00M | +33.76% |
| 2022-07-20 | $14.7222 | $15.90 | $14.1968 | $14.3904 | $165.59K | -4.00% |
| 2022-07-19 | $14.55 | $15.93 | $14.52 | $14.99 | $1.52M | +2.55% |
| 2022-07-18 | $14.97 | $15.00 | $14.32 | $14.6179 | $1.58M | +0.79% |
| 2022-07-17 | $14.775 | $14.842 | $14.319 | $14.5032 | $84.12K | -1.19% |
| 2022-07-16 | $14.47 | $15.03 | $14.30 | $14.6777 | $1.02M | +0.88% |
| 2022-07-15 | $14.44 | $15.21 | $14.13 | $14.5497 | $1.01M | +0.28% |
| 2022-07-14 | $14.65 | $14.95 | $14.32 | $14.5091 | $1.32M | -1.22% |
| 2022-07-13 | $14.19 | $15.67 | $14.05 | $14.6888 | $2.14M | -3.66% |
| 2022-07-12 | $14.7696 | $15.7734 | $14.70 | $15.2467 | $247.39K | +2.72% |
| 2022-07-11 | $15.80 | $15.93 | $14.71 | $14.8428 | $1.91M | -6.05% |
| 2022-07-10 | $15.57 | $18.31 | $15.33 | $15.7985 | $3.39M | -5.10% |
| 2022-07-09 | $16.325 | $18.7178 | $15.964 | $16.6481 | $906.89K | +0.79% |
| 2022-07-08 | $16.62 | $18.76 | $16.29 | $16.5179 | $3.93M | -0.71% |
| 2022-07-07 | $16.53 | $17.62 | $16.27 | $16.6362 | $2.53M | -3.84% |
| 2022-07-06 | $17.825 | $18.7052 | $16.9414 | $17.3008 | $741.07K | -1.83% |
| 2022-07-05 | $17.98 | $18.56 | $16.95 | $17.6227 | $1.98M | -10.19% |
| 2022-07-04 | $17.1834 | $22.9106 | $16.8986 | $19.6224 | $3.98M | +14.68% |
| 2022-07-03 | $18.1501 | $19.7364 | $16.3723 | $17.1109 | $2.15M | -5.39% |
| 2022-07-02 | $20.579 | $24.861 | $17.507 | $18.085 | $6.84M | -12.08% |
| 2022-07-01 | $24.4129 | $31.5579 | $19.3084 | $20.5698 | $11.63M | -15.86% |
| 2022-06-30 | $13.6723 | $40.0936 | $12.9896 | $24.447 | $27.02M | +81.69% |
| 2022-06-29 | $9.2435 | $20.5442 | $8.6173 | $13.4554 | $4.25M | +45.04% |
| 2022-06-28 | $8.85 | $11.961 | $8.685 | $9.2772 | $710.44K | +4.64% |
| 2022-06-27 | $8.783 | $9.38 | $8.757 | $8.8656 | $147.82K | +0.70% |
| 2022-06-26 | $9.398 | $9.456 | $8.769 | $8.8036 | $597.90K | -6.17% |
| 2022-06-25 | $9.121 | $9.521 | $8.876 | $9.3828 | $881.34K | +2.97% |
| 2022-06-24 | $8.742 | $9.30 | $8.152 | $9.1126 | $1.07M | +3.97% |
| 2022-06-23 | $7.94 | $9.359 | $7.877 | $8.7647 | $1.04M | +10.30% |
| 2022-06-22 | $8.292 | $8.388 | $7.909 | $7.9462 | $1.14M | -4.00% |
| 2022-06-21 | $8.496 | $8.887 | $8.27 | $8.2777 | $588.56K | -3.08% |
| 2022-06-20 | $7.95 | $8.773 | $7.634 | $8.5404 | $765.38K | +7.26% |
| 2022-06-19 | $7.744 | $8.096 | $7.417 | $7.9623 | $518.01K | +2.75% |
| 2022-06-18 | $8.003 | $8.003 | $7.7495 | $7.7495 | $255.89K | -3.31% |
| 2022-06-17 | $7.863 | $8.135 | $7.834 | $8.015 | $96.35K | +1.85% |
| 2022-06-16 | $8.478 | $8.603 | $7.834 | $7.8696 | $121.85K | -7.26% |
| 2022-06-15 | $8.122 | $8.552 | $7.452 | $8.4855 | $165.12K | +5.06% |
| 2022-06-14 | $8.124 | $8.555 | $7.635 | $8.0767 | $189.58K | -0.54% |
| 2022-06-13 | $9.378 | $9.443 | $7.976 | $8.1205 | $249.63K | -13.41% |
| 2022-06-12 | $10.265 | $10.283 | $9.372 | $9.3784 | $114.95K | -8.65% |
| 2022-06-11 | $10.911 | $11.201 | $10.175 | $10.266 | $115.33K | -6.12% |
| 2022-06-10 | $11.643 | $13.25 | $10.907 | $10.9353 | $384.65K | -6.26% |
| 2022-06-09 | $11.712 | $11.961 | $11.605 | $11.6656 | $93.81K | -0.63% |
| 2022-06-08 | $11.703 | $11.9622 | $11.426 | $11.7392 | $113.10K | +0.33% |
| 2022-06-07 | $12.01 | $12.18 | $11.352 | $11.7004 | $181.49K | -2.84% |
| 2022-06-06 | $11.747 | $12.197 | $11.739 | $12.0426 | $99.21K | +1.98% |
| 2022-06-05 | $11.833 | $12.0581 | $11.335 | $11.8084 | $148.60K | -0.37% |
| 2022-06-04 | $11.5181 | $11.9223 | $11.266 | $11.8521 | $95.76K | +2.35% |
| 2022-06-03 | $12.0095 | $12.064 | $11.177 | $11.5798 | $106.88K | -3.63% |
| 2022-06-02 | $11.59 | $12.117 | $11.472 | $12.0154 | $169.38K | +3.70% |
| 2022-06-01 | $12.712 | $12.779 | $11.407 | $11.5864 | $174.16K | -8.85% |
| 2022-05-31 | $12.867 | $13.113 | $12.44 | $12.7108 | $180.73K | -1.52% |
| 2022-05-30 | $12.176 | $12.959 | $12.124 | $12.9074 | $173.93K | +5.79% |
| 2022-05-29 | $11.811 | $12.2009 | $11.648 | $12.2009 | $71.67K | +3.16% |
| 2022-05-28 | $11.536 | $11.959 | $11.394 | $11.8269 | $72.93K | +2.01% |
| 2022-05-27 | $11.866 | $12.064 | $11.468 | $11.5936 | $124.27K | -2.08% |
| 2022-05-26 | $12.513 | $12.641 | $11.672 | $11.8397 | $158.28K | -4.62% |
| 2022-05-25 | $12.989 | $13.053 | $12.333 | $12.4135 | $108.86K | -4.38% |
| 2022-05-24 | $12.874 | $13.019 | $12.45 | $12.9815 | $68.15K | +1.25% |
| 2022-05-23 | $13.32 | $13.62 | $12.78 | $12.8217 | $175.81K | -4.14% |
| 2022-05-22 | $12.801 | $13.548 | $12.718 | $13.376 | $521.79K | +4.23% |
| 2022-05-21 | $12.749 | $13.071 | $12.515 | $12.833 | $662.28K | +0.48% |
| 2022-05-20 | $13.058 | $13.67 | $12.50 | $12.7718 | $746.60K | -2.15% |
| 2022-05-19 | $12.787 | $14.51 | $12.703 | $13.0528 | $1.13M | +1.97% |
| 2022-05-18 | $13.539 | $14.072 | $12.699 | $12.8002 | $546.79K | -5.51% |
| 2022-05-17 | $13.087 | $13.784 | $12.965 | $13.5471 | $400.97K | +2.54% |
| 2022-05-16 | $13.34 | $14.26 | $12.67 | $13.2118 | $563.02K | -1.37% |
| 2022-05-15 | $12.90 | $14.25 | $12.59 | $13.3956 | $478.04K | +5.23% |
| 2022-05-14 | $12.00 | $13.46 | $11.93 | $12.7299 | $417.19K | +0.18% |
| 2022-05-13 | $11.56 | $13.449 | $11.335 | $12.7074 | $227.09K | +9.77% |
| 2022-05-12 | $13.928 | $14.263 | $11.204 | $11.5766 | $712.46K | -16.69% |
| 2022-05-11 | $15.843 | $18.818 | $13.18 | $13.8962 | $1.39M | -12.25% |
| 2022-05-10 | $16.023 | $17.475 | $15.452 | $15.8353 | $534.93K | -1.30% |
| 2022-05-09 | $19.106 | $19.329 | $16.023 | $16.0433 | $427.34K | -15.97% |
| 2022-05-08 | $20.16 | $20.29 | $18.98 | $19.0915 | $350.34K | -5.68% |
| 2022-05-07 | $20.40 | $20.83 | $19.92 | $20.2406 | $462.71K | -0.95% |
| 2022-05-06 | $22.29 | $22.597 | $20.02 | $20.4348 | $1.67M | -8.08% |
| 2022-05-05 | $24.056 | $24.291 | $22.12 | $22.2306 | $450.58K | -7.61% |
| 2022-05-04 | $22.806 | $24.14 | $22.785 | $24.0623 | $165.41K | +4.27% |
| 2022-05-03 | $23.27 | $23.46 | $22.68 | $23.0762 | $473.85K | -1.23% |
| 2022-05-02 | $23.685 | $23.816 | $23.19 | $23.3626 | $480.95K | -1.27% |
| 2022-05-01 | $23.475 | $23.72 | $23.063 | $23.6631 | $539.02K | +0.64% |
| 2022-04-30 | $23.709 | $28.957 | $23.34 | $23.5134 | $1.67M | -0.79% |
| 2022-04-29 | $25.14 | $25.186 | $23.478 | $23.6999 | $203.24K | -5.76% |
| 2022-04-28 | $25.14 | $25.763 | $24.912 | $25.1482 | $174.72K | +0.24% |
| 2022-04-27 | $25.27 | $25.37 | $24.88 | $25.0876 | $683.36K | -1.13% |
| 2022-04-26 | $27.62 | $27.963 | $25.026 | $25.3756 | $1.42M | -8.24% |
| 2022-04-25 | $25.07 | $33.80 | $24.43 | $27.6545 | $4.03M | +10.26% |
| 2022-04-24 | $25.64 | $25.989 | $25.0823 | $25.0823 | $212.99K | -1.82% |
| 2022-04-23 | $25.78 | $26.056 | $25.37 | $25.5468 | $210.59K | -1.14% |
| 2022-04-22 | $26.40 | $26.71 | $25.65 | $25.8408 | $607.07K | -1.47% |
| 2022-04-21 | $26.544 | $27.89 | $26.198 | $26.2272 | $527.16K | -2.31% |
| 2022-04-20 | $26.771 | $27.54 | $26.31 | $26.847 | $750.87K | +0.11% |
| 2022-04-19 | $26.268 | $28.22 | $26.241 | $26.8171 | $573.71K | +0.75% |
| 2022-04-18 | $25.34 | $28.36 | $25.21 | $26.6187 | $608.79K | +0.68% |
| 2022-04-17 | $26.898 | $27.121 | $26.404 | $26.4398 | $99.21K | -1.78% |
| 2022-04-16 | $26.82 | $27.08 | $26.613 | $26.9182 | $187.29K | +0.35% |
| 2022-04-15 | $26.654 | $27.32 | $26.478 | $26.8238 | $299.09K | +0.35% |
| 2022-04-14 | $27.17 | $27.48 | $26.46 | $26.731 | $298.49K | -1.17% |
| 2022-04-13 | $26.42 | $27.33 | $26.302 | $27.0474 | $358.33K | +1.19% |
| 2022-04-12 | $26.03 | $26.81 | $25.77 | $26.7289 | $333.75K | +1.89% |
| 2022-04-11 | $27.78 | $27.994 | $25.925 | $26.2323 | $526.84K | -5.86% |
| 2022-04-10 | $28.651 | $28.742 | $27.72 | $27.8654 | $134.11K | -2.41% |
| 2022-04-09 | $28.38 | $28.80 | $28.23 | $28.5541 | $249.55K | +0.63% |
| 2022-04-08 | $29.09 | $29.455 | $28.30 | $28.3744 | $350.12K | -2.45% |
| 2022-04-07 | $29.06 | $29.374 | $28.24 | $29.0861 | $443.42K | +0.27% |
| 2022-04-06 | $31.324 | $31.337 | $28.83 | $29.0091 | $532.02K | -7.40% |
| 2022-04-05 | $31.351 | $32.141 | $30.73 | $31.3262 | $308.48K | +0.64% |
| 2022-04-04 | $31.437 | $32.184 | $30.751 | $31.1268 | $685.55K | -0.59% |
| 2022-04-03 | $30.89 | $32.24 | $30.70 | $31.3113 | $851.71K | +1.38% |
| 2022-04-02 | $31.50 | $31.70 | $30.51 | $30.8863 | $733.26K | -2.53% |
| 2022-04-01 | $31.52 | $32.31 | $30.416 | $31.6866 | $929.72K | +0.24% |
| 2022-03-31 | $31.59 | $32.24 | $30.40 | $31.6123 | $1.04M | -0.24% |
| 2022-03-30 | $31.57 | $32.45 | $31.08 | $31.6873 | $849.56K | -3.45% |
| 2022-03-29 | $30.76 | $33.99 | $30.65 | $32.8184 | $956.77K | +6.71% |
| 2022-03-28 | $31.203 | $31.671 | $30.7542 | $30.7542 | $247.29K | -1.45% |
| 2022-03-27 | $30.49 | $31.51 | $30.38 | $31.2082 | $711.73K | +2.06% |
| 2022-03-26 | $29.952 | $31.13 | $29.822 | $30.5787 | $577.34K | +1.59% |
| 2022-03-25 | $29.699 | $32.862 | $29.659 | $30.1013 | $1.45M | +0.53% |
| 2022-03-24 | $29.78 | $32.96 | $29.57 | $29.9421 | $1.63M | +0.44% |
| 2022-03-23 | $29.97 | $29.99 | $29.50 | $29.8097 | $611.10K | -0.50% |
| 2022-03-22 | $29.51 | $30.20 | $29.379 | $29.9607 | $598.67K | +1.14% |
| 2022-03-21 | $29.077 | $31.294 | $28.768 | $29.6228 | $1.26M | +1.46% |
| 2022-03-20 | $29.01 | $32.13 | $28.54 | $29.1968 | $1.34M | +0.62% |
| 2022-03-19 | $28.12 | $29.12 | $28.025 | $29.0164 | $714.10K | +2.14% |
| 2022-03-18 | $27.849 | $28.4075 | $27.48 | $28.4075 | $573.51K | +2.00% |
| 2022-03-17 | $28.13 | $28.533 | $27.72 | $27.85 | $503.94K | -0.76% |
| 2022-03-16 | $27.21 | $28.33 | $26.93 | $28.0637 | $1.03M | +1.93% |
| 2022-03-15 | $27.424 | $27.533 | $26.742 | $27.533 | $684.36K | +0.89% |
| 2022-03-14 | $27.147 | $27.598 | $26.88 | $27.2892 | $570.23K | +0.25% |
| 2022-03-13 | $27.65 | $27.798 | $27.02 | $27.2211 | $414.46K | -1.62% |
| 2022-03-12 | $27.88 | $28.397 | $27.63 | $27.6696 | $341.95K | -0.82% |
| 2022-03-11 | $28.02 | $28.485 | $27.506 | $27.8991 | $542.49K | -0.53% |
| 2022-03-10 | $28.86 | $29.027 | $27.75 | $28.0474 | $603.44K | -1.53% |
| 2022-03-09 | $28.084 | $29.387 | $27.90 | $28.4833 | $663.38K | +1.41% |
| 2022-03-08 | $28.114 | $29.029 | $27.861 | $28.088 | $226.96K | -0.26% |
| 2022-03-07 | $28.70 | $29.10 | $27.73 | $28.1622 | $666.92K | -2.04% |
| 2022-03-06 | $29.73 | $29.843 | $28.603 | $28.7478 | $592.40K | -2.32% |
| 2022-03-05 | $28.73 | $30.29 | $28.44 | $29.4306 | $798.87K | +1.48% |
| 2022-03-04 | $30.01 | $30.09 | $28.584 | $29.0005 | $702.04K | -2.64% |
| 2022-03-03 | $30.32 | $31.05 | $29.59 | $29.7869 | $886.55K | -0.76% |
| 2022-03-02 | $30.77 | $31.56 | $29.63 | $30.0135 | $1.45M | -1.48% |
| 2022-03-01 | $30.53 | $31.61 | $29.61 | $30.4642 | $1.50M | -0.69% |
| 2022-02-28 | $30.28 | $31.10 | $29.88 | $30.6748 | $1.55M | +5.42% |
| 2022-02-27 | $30.085 | $30.559 | $28.77 | $29.0989 | $374.09K | -3.27% |
| 2022-02-26 | $30.26 | $31.858 | $30.006 | $30.0813 | $1.03M | -0.93% |
| 2022-02-25 | $30.69 | $30.792 | $29.615 | $30.3627 | $1.85M | -0.82% |
| 2022-02-24 | $28.491 | $31.76 | $27.094 | $30.6138 | $4.05M | +5.96% |
| 2022-02-23 | $29.44 | $31.94 | $27.04 | $28.8928 | $3.36M | -3.09% |
| 2022-02-22 | $26.472 | $31.873 | $25.898 | $29.8146 | $6.56M | +12.85% |
| 2022-02-21 | $27.957 | $29.043 | $26.308 | $26.42 | $624.07K | -6.12% |
| 2022-02-20 | $30.914 | $32.62 | $27.68 | $28.1427 | $2.36M | -8.88% |
| 2022-02-19 | $29.019 | $36.12 | $28.807 | $30.8857 | $4.15M | +6.48% |
| 2022-02-18 | $26.596 | $31.943 | $26.321 | $29.0064 | $2.72M | +8.72% |
| 2022-02-17 | $28.308 | $28.58 | $26.339 | $26.6797 | $341.01K | -4.96% |
| 2022-02-16 | $29.118 | $29.154 | $27.46 | $28.071 | $1.22M | -3.61% |
| 2022-02-15 | $28.461 | $29.429 | $28.298 | $29.1234 | $452.55K | +0.96% |
| 2022-02-14 | $28.129 | $29.57 | $27.409 | $28.8476 | $1.65M | +2.67% |
| 2022-02-13 | $30.29 | $31.30 | $28.07 | $28.097 | $1.04M | -7.12% |
| 2022-02-12 | $27.93 | $34.07 | $27.92 | $30.252 | $5.55M | +6.45% |
| 2022-02-11 | $28.60 | $34.25 | $27.03 | $28.4197 | $8.45M | +0.35% |
| 2022-02-10 | $28.29 | $30.65 | $27.06 | $28.3216 | $2.55M | +0.08% |
| 2022-02-09 | $27.10 | $32.106 | $26.54 | $28.2981 | $3.86M | +4.24% |
| 2022-02-08 | $27.80 | $28.65 | $26.23 | $27.1464 | $743.41K | -2.73% |
| 2022-02-07 | $27.78 | $28.78 | $27.06 | $27.9079 | $783.06K | -0.11% |
| 2022-02-06 | $28.26 | $30.449 | $27.17 | $27.9385 | $2.29M | -0.95% |
| 2022-02-05 | $29.40 | $32.934 | $27.90 | $28.2053 | $6.07M | -3.96% |
| 2022-02-04 | $31.24 | $35.25 | $27.86 | $29.3675 | $21.02M | +25.58% |
| 2022-02-03 | $23.55 | $23.595 | $22.587 | $23.3854 | $463.89K | -0.38% |
| 2022-02-02 | $25.447 | $25.97 | $23.11 | $23.4744 | $1.27M | -7.73% |
| 2022-02-01 | $25.134 | $26.423 | $24.912 | $25.4398 | $701.55K | +0.73% |
| 2022-01-31 | $25.60 | $26.02 | $24.678 | $25.2564 | $1.32M | -0.94% |
| 2022-01-30 | $26.18 | $27.727 | $25.496 | $25.496 | $2.15M | -2.29% |
| 2022-01-29 | $27.615 | $29.55 | $26.0925 | $26.0925 | $2.68M | -5.58% |
| 2022-01-28 | $26.83 | $33.96 | $25.94 | $27.6332 | $5.32M | +1.65% |
| 2022-01-27 | $20.314 | $34.288 | $19.626 | $27.1838 | $16.72M | +33.69% |
| 2022-01-26 | $20.363 | $21.896 | $19.381 | $20.3337 | $383.53K | -0.08% |
| 2022-01-25 | $20.812 | $21.854 | $20.009 | $20.3498 | $713.37K | -2.16% |
| 2022-01-24 | $22.22 | $22.65 | $19.08 | $20.7994 | $991.82K | -6.51% |
| 2022-01-23 | $21.558 | $24.586 | $21.459 | $22.2472 | $556.98K | +2.53% |
| 2022-01-22 | $23.08 | $23.38 | $20.38 | $21.698 | $788.61K | -6.78% |
| 2022-01-21 | $25.468 | $25.807 | $23.057 | $23.2759 | $414.96K | -7.70% |
| 2022-01-20 | $27.38 | $27.44 | $24.34 | $25.2172 | $564.41K | -6.45% |
| 2022-01-19 | $27.357 | $27.579 | $26.403 | $26.9567 | $411.10K | -1.14% |
| 2022-01-18 | $27.19 | $28.00 | $26.50 | $27.2664 | $296.00K | -1.09% |
| 2022-01-17 | $28.15 | $28.35 | $27.194 | $27.5675 | $266.19K | -2.52% |
| 2022-01-16 | $28.56 | $28.62 | $27.69 | $28.281 | $233.01K | -1.34% |
| 2022-01-15 | $28.463 | $29.011 | $28.144 | $28.6641 | $201.03K | -0.08% |
| 2022-01-14 | $27.795 | $28.6876 | $27.55 | $28.6876 | $217.31K | +2.25% |
| 2022-01-13 | $28.15 | $28.35 | $27.43 | $28.057 | $283.80K | -1.72% |
| 2022-01-12 | $28.61 | $29.24 | $28.11 | $28.5466 | $303.35K | +0.06% |
| 2022-01-11 | $27.69 | $28.95 | $27.69 | $28.5282 | $408.72K | +3.87% |
| 2022-01-10 | $28.083 | $28.387 | $26.606 | $27.4661 | $936.16K | -0.49% |
| 2022-01-09 | $27.71 | $28.96 | $26.60 | $27.602 | $399.50K | -0.79% |
| 2022-01-08 | $27.936 | $28.33 | $27.045 | $27.8209 | $338.36K | -0.38% |
| 2022-01-07 | $29.16 | $29.36 | $27.85 | $27.9276 | $481.38K | -3.59% |
| 2022-01-06 | $29.10 | $29.82 | $28.06 | $28.9686 | $565.21K | -1.44% |
| 2022-01-05 | $31.81 | $31.84 | $28.82 | $29.391 | $778.56K | -6.87% |
| 2022-01-04 | $31.92 | $32.36 | $31.22 | $31.5601 | $391.11K | -0.81% |
| 2022-01-03 | $32.37 | $32.40 | $31.53 | $31.8193 | $383.71K | -1.49% |
| 2022-01-02 | $32.29 | $32.82 | $31.86 | $32.2992 | $529.31K | -0.12% |
| 2022-01-01 | $31.91 | $32.62 | $31.58 | $32.3396 | $311.91K | +1.99% |
Frequently asked questions
What was the Numeraire price on January 1, 2022?
NMR opened 2022-01-01 at $31.91 and closed that day at $32.3396.
What was the highest price of Numeraire in 2022?
The highest was $40.0936 on 2022-06-30; the lowest was $7.417 on 2022-06-19.
How much did Numeraire change in 2022?
NMR moved -61.32% in 2022, from $31.91 to $12.3435.
More about Numeraire
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.