Numeraire
NMR
Rank #521
$11.22
Updated 25 days ago
Market Cap
$89.82M
24h Volume
$15.43M
Avg Volume (6m)
$43.66M
24h High/Low
$11.49
$10.46
$10.46
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Business Services
Energi Ecosystem
DragonFly Capital Portfolio
Paradigm Portfolio
Artificial Intelligence (AI)
Chains
Ethereum
0x1776e1f26f98b1a...
Energi
0xd72922e849477a0...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $11.22 | $11.49 | $10.46 | $11.22 | $15.43M | $89.82M |
| Dec 2, 2025 | $10.44 | $10.98 | $10.41 | $10.93 | $14.36M | $85.11M |
| Dec 1, 2025 | $11.09 | $11.09 | $10.23 | $10.43 | $25.65M | $83.93M |
| Nov 30, 2025 | $11.20 | $11.38 | $11.04 | $11.11 | $22.13M | $89.39M |
| Nov 29, 2025 | $11.41 | $11.79 | $11.14 | $11.14 | $32.04M | $91.81M |
| Nov 28, 2025 | $11.47 | $12.00 | $11.38 | $11.46 | $23.98M | $92.52M |
| Nov 27, 2025 | $11.58 | $11.88 | $11.32 | $11.44 | $29.25M | $92.64M |
| Nov 26, 2025 | $11.59 | $11.89 | $11.40 | $11.89 | $19.34M | $93.01M |
| Nov 25, 2025 | $11.20 | $11.90 | $11.20 | $11.44 | $33.70M | $91.68M |
| Nov 24, 2025 | $11.21 | $11.38 | $10.82 | $11.24 | $29.36M | $89.28M |
| Nov 23, 2025 | $11.12 | $11.87 | $10.96 | $11.46 | $26.71M | $89.60M |
| Nov 22, 2025 | $11.03 | $11.54 | $10.48 | $11.25 | $59.25M | $88.32M |
| Nov 21, 2025 | $13.41 | $14.74 | $10.92 | $10.92 | $211.60M | $100.78M |
| Nov 20, 2025 | $10.21 | $14.13 | $10.21 | $13.15 | $49.38M | $90.27M |
| Nov 19, 2025 | $10.24 | $10.30 | $9.78 | $10.11 | $14.00M | $80.97M |
| Nov 18, 2025 | $10.31 | $10.50 | $10.13 | $10.30 | $43.52M | $82.38M |
| Nov 17, 2025 | $10.20 | $11.42 | $10.20 | $10.28 | $46.47M | $86.48M |
| Nov 16, 2025 | $10.41 | $10.47 | $9.92 | $10.11 | $7.52M | $82.05M |
| Nov 15, 2025 | $10.23 | $10.63 | $10.22 | $10.41 | $16.29M | $83.40M |
| Nov 14, 2025 | $10.59 | $10.88 | $10.29 | $10.29 | $23.14M | $84.25M |
| Nov 13, 2025 | $10.82 | $10.97 | $9.96 | $10.13 | $16.94M | $85.28M |
| Nov 12, 2025 | $10.72 | $11.24 | $10.71 | $10.84 | $10.79M | $87.76M |
| Nov 11, 2025 | $10.93 | $11.46 | $10.91 | $10.93 | $9.49M | $87.58M |
| Nov 10, 2025 | $11.23 | $11.23 | $11.23 | $11.23 | $12.19M | $89.80M |
| Nov 9, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $12.74M | $88.83M |
| Nov 8, 2025 | $11.81 | $11.81 | $11.81 | $11.81 | $21.26M | $94.52M |
| Nov 7, 2025 | $10.92 | $10.92 | $10.92 | $10.92 | $12.64M | $87.39M |
| Nov 6, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | $17.83M | $92.07M |
| Nov 5, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $28.16M | $90.76M |
| Nov 4, 2025 | $12.16 | $12.16 | $12.16 | $12.16 | $53.30M | $97.34M |
| Nov 3, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $56.34M | $107.79M |
| Nov 2, 2025 | $12.28 | $12.28 | $12.28 | $12.28 | $18.64M | $98.34M |
| Nov 1, 2025 | $11.82 | $11.82 | $11.82 | $11.82 | $5.48M | $94.68M |
| Oct 31, 2025 | $11.53 | $11.53 | $11.53 | $11.53 | $9.53M | $92.24M |
| Oct 30, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $11.29M | $97.53M |
| Oct 29, 2025 | $12.30 | $12.30 | $12.30 | $12.30 | $26.11M | $98.51M |
| Oct 28, 2025 | $12.81 | $12.81 | $12.81 | $12.81 | $9.32M | $102.57M |
| Oct 27, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $8.95M | $106.92M |
| Oct 26, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | $6.96M | $102.44M |
| Oct 25, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $6.16M | $102.93M |
| Oct 24, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $6.40M | $101.70M |
| Oct 23, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $8.24M | $99.25M |
| Oct 22, 2025 | $12.89 | $12.89 | $12.89 | $12.89 | $9.94M | $103.16M |
| Oct 21, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $13.26M | $106.56M |
| Oct 20, 2025 | $13.42 | $13.42 | $13.42 | $13.42 | $10.73M | $107.44M |
| Oct 19, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $13.45M | $106.31M |
| Oct 18, 2025 | $12.98 | $12.98 | $12.98 | $12.98 | $16.05M | $104.04M |
| Oct 17, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $37.96M | $105.51M |
| Oct 16, 2025 | $13.62 | $13.62 | $13.62 | $13.62 | $59.78M | $109.07M |
| Oct 15, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | $17.84M | $107.13M |
| Oct 14, 2025 | $13.97 | $13.97 | $13.97 | $13.97 | $25.13M | $111.85M |
| Oct 13, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $30.38M | $109.19M |
| Oct 12, 2025 | $12.49 | $12.49 | $12.49 | $12.49 | $41.47M | $100.06M |
| Oct 11, 2025 | $11.63 | $11.63 | $11.63 | $11.63 | $46.45M | $93.71M |
| Oct 10, 2025 | $15.89 | $15.89 | $15.89 | $15.89 | $22.29M | $127.16M |
| Oct 9, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $24.99M | $130.22M |
| Oct 8, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $26.91M | $126.53M |
| Oct 7, 2025 | $16.46 | $16.46 | $16.46 | $16.46 | $26.78M | $131.78M |
| Oct 6, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $25.75M | $130.67M |
| Oct 5, 2025 | $16.71 | $16.71 | $16.71 | $16.71 | $26.19M | $133.88M |
| Oct 4, 2025 | $17.18 | $17.18 | $17.18 | $17.18 | $48.22M | $137.55M |
| Oct 3, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | $26.62M | $136.10M |
| Oct 2, 2025 | $16.83 | $16.83 | $16.83 | $16.83 | $33.42M | $134.89M |
| Oct 1, 2025 | $16.26 | $16.26 | $16.26 | $16.26 | $26.08M | $130.02M |
| Sep 30, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $48.51M | $134.43M |
| Sep 29, 2025 | $16.55 | $16.55 | $16.55 | $16.55 | $37.76M | $132.51M |
| Sep 28, 2025 | $16.20 | $16.20 | $16.20 | $16.20 | $38.77M | $129.73M |
| Sep 27, 2025 | $17.27 | $17.27 | $17.27 | $17.27 | $75.25M | $138.22M |
| Sep 26, 2025 | $14.99 | $14.99 | $14.99 | $14.99 | $34.66M | $120.04M |
| Sep 25, 2025 | $16.17 | $16.17 | $16.17 | $16.17 | $52.38M | $129.41M |
| Sep 24, 2025 | $16.72 | $16.72 | $16.72 | $16.72 | $180.75M | $133.48M |
| Sep 23, 2025 | $14.63 | $14.63 | $14.63 | $14.63 | $37.37M | $117.35M |
| Sep 22, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $25.77M | $133.79M |
| Sep 21, 2025 | $17.17 | $17.17 | $17.17 | $17.17 | $19.09M | $137.49M |
| Sep 20, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $44.45M | $137.95M |
| Sep 19, 2025 | $17.82 | $17.82 | $17.82 | $17.82 | $56.65M | $142.66M |
| Sep 18, 2025 | $17.45 | $17.45 | $17.45 | $17.45 | $34.22M | $139.76M |
| Sep 17, 2025 | $17.27 | $17.27 | $17.27 | $17.27 | $32.02M | $138.32M |
| Sep 16, 2025 | $17.75 | $17.75 | $17.75 | $17.75 | $61.50M | $142.01M |
| Sep 15, 2025 | $17.31 | $17.31 | $17.31 | $17.31 | $52.87M | $138.74M |
| Sep 14, 2025 | $18.01 | $18.01 | $18.01 | $18.01 | $67.38M | $144.13M |
| Sep 13, 2025 | $17.75 | $17.75 | $17.75 | $17.75 | $82.38M | $142.34M |
| Sep 12, 2025 | $18.26 | $18.26 | $18.26 | $18.26 | $325.37M | $145.83M |
| Sep 11, 2025 | $15.83 | $15.83 | $15.83 | $15.83 | $55.62M | $126.68M |
| Sep 10, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $59.46M | $130.35M |
| Sep 9, 2025 | $17.11 | $17.11 | $17.11 | $17.11 | $92.50M | $137.01M |
| Sep 8, 2025 | $20.53 | $20.53 | $20.53 | $20.53 | $387.88M | $164.48M |
| Sep 7, 2025 | $17.68 | $17.68 | $17.68 | $17.68 | $425.54M | $141.47M |
| Sep 6, 2025 | $12.88 | $12.88 | $12.88 | $12.88 | $38.60M | $103.20M |
| Sep 5, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | $34.27M | $104.72M |
| Sep 4, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $29.33M | $108.63M |
| Sep 3, 2025 | $13.60 | $13.60 | $13.60 | $13.60 | $34.80M | $108.94M |
| Sep 2, 2025 | $13.53 | $13.53 | $13.53 | $13.53 | $40.62M | $108.36M |
| Sep 1, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $54.03M | $118.89M |
| Aug 31, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $41.45M | $124.30M |
| Aug 30, 2025 | $16.18 | $16.18 | $16.18 | $16.18 | $153.09M | $129.55M |
| Aug 29, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $383.80M | $143.21M |
| Aug 28, 2025 | $20.79 | $20.79 | $20.79 | $20.79 | $1.18B | $170.24M |
| Aug 27, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $274.39M | $125.30M |
| Aug 26, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $10.48M | $63.83M |
| Aug 25, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $6.25M | $69.28M |
| Aug 24, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $5.53M | $70.81M |
| Aug 23, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $18.56M | $71.85M |
| Aug 22, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $10.66M | $67.02M |
| Aug 21, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $6.43M | $67.03M |
| Aug 20, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $8.56M | $64.11M |
| Aug 19, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $10.31M | $67.91M |
| Aug 18, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $52.66M | $72.42M |
| Aug 17, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $9.49M | $71.25M |
| Aug 16, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $5.50M | $66.79M |
| Aug 15, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $9.30M | $67.42M |
| Aug 14, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $7.36M | $75.68M |
| Aug 13, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $8.90M | $73.03M |
| Aug 12, 2025 | $8.53 | $8.53 | $8.53 | $8.53 | $16.38M | $68.31M |
| Aug 11, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $5.77M | $72.38M |
| Aug 10, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $7.44M | $72.59M |
| Aug 9, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $9.40M | $71.36M |
| Aug 8, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $5.62M | $70.81M |
| Aug 7, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $4.58M | $66.35M |
| Aug 6, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $7.42M | $65.53M |
| Aug 5, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | $5.68M | $67.74M |
| Aug 4, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $4.23M | $64.65M |
| Aug 3, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $4.99M | $63.12M |
| Aug 2, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $7.59M | $65.86M |
| Aug 1, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $6.77M | $68.91M |
| Jul 31, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $6.54M | $70.96M |
| Jul 30, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $6.60M | $70.91M |
| Jul 29, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $9.15M | $71.55M |
| Jul 28, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $5.20M | $73.13M |
| Jul 27, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $5.14M | $71.24M |
| Jul 26, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $10.68M | $71.38M |
| Jul 25, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $10.10M | $68.69M |
| Jul 24, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $14.79M | $69.74M |
| Jul 23, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $10.03M | $74.18M |
| Jul 22, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $10.50M | $74.18M |
| Jul 21, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $13.93M | $73.26M |
| Jul 20, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $17.14M | $71.72M |
| Jul 19, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $15.68M | $69.42M |
| Jul 18, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $22.69M | $68.81M |
| Jul 17, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | $8.68M | $67.12M |
| Jul 16, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $11.07M | $65.75M |
| Jul 15, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $9.16M | $64.52M |
| Jul 14, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $22.25M | $64.92M |
| Jul 13, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $12.22M | $63.00M |
| Jul 12, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $10.60M | $63.53M |
| Jul 11, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $9.27M | $63.42M |
| Jul 10, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $6.24M | $60.68M |
| Jul 9, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $5.54M | $58.68M |
| Jul 8, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $9.57M | $58.62M |
| Jul 7, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $4.54M | $59.34M |
| Jul 6, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $5.22M | $58.08M |
| Jul 5, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $6.83M | $57.23M |
| Jul 4, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $12.27M | $60.49M |
| Jul 3, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $11.91M | $60.86M |
| Jul 2, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $22.29M | $57.79M |
| Jul 1, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $29.72M | $62.21M |
| Jun 30, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $5.31M | $59.62M |
| Jun 29, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $3.15M | $58.06M |
| Jun 28, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $6.77M | $57.07M |