NUG Historical USD Price
Daily close · Jan 20, 2021 → Jan 20, 2022Daily price history
Dec 21, 2021 → Jan 20, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-01-20 | $0.00046325 | $0.00049016 | $0.00045718 | $0.00045989 | $0.00 |
| 2022-01-19 | $0.00047475 | $0.00047577 | $0.00045808 | $0.0004638 | $0.00 |
| 2022-01-18 | $0.0004821 | $0.0004854 | $0.000464 | $0.00047474 | $0.00 |
| 2022-01-17 | $0.00050219 | $0.00050302 | $0.00047285 | $0.00048163 | $0.00 |
| 2022-01-16 | $0.00049932 | $0.00050649 | $0.00049335 | $0.00050217 | $0.00 |
| 2022-01-15 | $0.0004969 | $0.00050515 | $0.00049114 | $0.00049942 | $0.00 |
| 2022-01-14 | $0.0004862 | $0.00049966 | $0.00047989 | $0.00049636 | $0.00 |
| 2022-01-13 | $0.00050578 | $0.00051062 | $0.00048582 | $0.00048666 | $0.00 |
| 2022-01-12 | $0.00048639 | $0.00051008 | $0.00048154 | $0.00050551 | $0.00 |
| 2022-01-11 | $0.00046227 | $0.00048892 | $0.00045868 | $0.00048554 | $0.00 |
| 2022-01-10 | $0.00047264 | $0.00047675 | $0.000441 | $0.00046265 | $0.00 |
| 2022-01-09 | $0.00046404 | $0.00048131 | $0.00046179 | $0.00047293 | $0.00 |
| 2022-01-07 | $0.00068172 | $0.00068203 | $0.00046454 | $0.00047903 | $869.97 |
| 2022-01-06 | $0.00035381 | $0.00069102 | $0.00033136 | $0.00068222 | $1,867.48 |
| 2022-01-05 | $0.00037864 | $0.00038435 | $0.0003458 | $0.00035481 | $0.00 |
| 2022-01-04 | $0.00037667 | $0.00076492 | $0.00037213 | $0.00037916 | $86.69 |
| 2022-01-03 | $0.00042077 | $0.00042077 | $0.00036914 | $0.00037629 | $186.01 |
| 2022-01-02 | $0.00075295 | $0.00075379 | $0.00041004 | $0.00042139 | $129.96 |
| 2022-01-01 | $0.0003682 | $0.00075382 | $0.0003682 | $0.00075319 | $271.81 |
| 2021-12-31 | $0.00037112 | $0.00038085 | $0.00036344 | $0.0003679 | $0.00 |
| 2021-12-30 | $0.00036333 | $0.0003766 | $0.00035976 | $0.00037104 | $0.00 |
| 2021-12-29 | $0.00037991 | $0.00038245 | $0.00036207 | $0.00036289 | $0.00 |
| 2021-12-28 | $0.00040356 | $0.00040356 | $0.00037713 | $0.0003799 | $0.00 |
| 2021-12-27 | $0.0004071 | $0.0004123 | $0.00040366 | $0.00040442 | $0.00 |
| 2021-12-26 | $0.00040915 | $0.00040998 | $0.00040151 | $0.00040687 | $0.00 |
| 2021-12-25 | $0.00040447 | $0.00041316 | $0.00040328 | $0.0004101 | $0.00 |
| 2021-12-24 | $0.00041126 | $0.00041327 | $0.00040344 | $0.00040439 | $0.00 |
| 2021-12-23 | $0.00039818 | $0.00041444 | $0.00039003 | $0.00041074 | $0.00 |
| 2021-12-22 | $0.00040194 | $0.0004071 | $0.00039485 | $0.00039807 | $0.00 |
| 2021-12-21 | $0.00039425 | $0.0004053 | $0.00039185 | $0.00040209 | $0.00 |