Nayax

NYAX
🏛️ usa →
47.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.12 19.12 19.12 19.12 0.0M
2022-12-29 20.48 20.48 20.48 20.48 0.0M
2022-12-28 20.69 20.69 20.69 20.69 0.0M
2022-12-27 19.47 19.47 19.47 19.47 0.0M
2022-12-23 19.70 19.70 19.70 19.70 0.0M
2022-12-22 19.70 19.70 19.70 19.70 0.0M
2022-12-21 19.70 19.70 19.70 19.70 0.0M
2022-12-20 19.70 19.70 19.70 19.70 0.0M
2022-12-19 19.70 19.70 19.70 19.70 0.0M
2022-12-16 19.70 19.70 19.70 19.70 0.0M
2022-12-15 21.00 21.00 21.00 21.00 0.0M
2022-12-14 20.30 21.00 20.30 21.00 0.0M
2022-12-13 19.77 20.38 19.77 20.38 0.0M
2022-12-12 18.79 18.79 18.79 18.79 0.0M
2022-12-09 18.79 18.79 18.79 18.79 0.0M
2022-12-08 18.79 18.79 18.79 18.79 0.0M
2022-12-07 18.55 18.60 18.46 18.47 0.0M
2022-12-06 18.70 18.70 18.09 18.09 0.0M
2022-12-05 18.85 18.87 18.85 18.87 0.0M
2022-12-02 21.04 21.07 20.90 21.04 0.0M
2022-12-01 21.85 21.85 20.60 21.81 0.0M
2022-11-30 19.19 19.65 19.19 19.60 0.0M
2022-11-29 19.63 19.97 19.63 19.97 0.0M
2022-11-28 19.31 19.31 19.31 19.31 0.0M
2022-11-25 19.51 19.72 19.51 19.72 0.0M
2022-11-23 19.34 19.34 19.05 19.05 0.0M
2022-11-22 20.66 20.66 20.08 20.08 0.0M
2022-11-21 21.04 21.89 21.00 21.89 0.0M
2022-11-18 20.30 21.18 19.65 20.97 0.0M
2022-11-17 23.60 23.60 23.60 23.60 0.0M
2022-11-16 25.14 25.14 23.56 23.60 0.0M
2022-11-15 25.22 25.90 23.90 24.90 0.0M
2022-11-14 24.20 24.20 24.20 24.20 0.0M
2022-11-11 24.20 24.20 24.20 24.20 0.0M
2022-11-10 23.35 23.35 23.35 23.35 0.0M
2022-11-09 22.86 24.16 22.55 23.35 0.0M
2022-11-08 24.20 24.20 24.20 24.20 0.0M
2022-11-07 24.10 24.75 24.05 24.20 0.0M
2022-11-04 23.77 24.00 23.03 24.00 0.0M
2022-11-03 23.90 24.70 23.58 23.80 0.0M
2022-11-02 24.58 24.58 24.58 24.58 0.0M
2022-11-01 25.00 25.49 24.50 25.24 0.0M
2022-10-31 25.04 25.18 24.15 24.15 0.0M
2022-10-28 24.10 29.14 24.10 26.21 0.0M
2022-10-27 24.71 24.71 24.71 24.71 0.0M
2022-10-26 24.61 25.09 24.61 24.71 0.0M
2022-10-25 24.81 24.81 23.50 23.50 0.0M
2022-10-24 24.56 24.56 24.56 24.56 0.0M
2022-10-21 24.56 24.56 24.56 24.56 0.0M
2022-10-20 24.11 25.60 22.71 24.56 0.0M
2022-10-19 24.49 25.28 23.50 24.46 0.0M
2022-10-18 25.60 26.00 25.11 25.31 0.0M
2022-10-17 23.94 27.80 23.30 24.70 0.1M
2022-10-14 22.50 24.40 22.50 24.40 0.0M
2022-10-13 23.95 24.59 22.97 23.15 0.0M
2022-10-12 23.24 25.50 22.49 23.02 0.0M
2022-10-11 23.15 23.92 22.39 23.24 0.0M
2022-10-10 23.00 24.09 23.00 23.01 0.0M
2022-10-07 21.80 24.60 21.70 24.10 0.0M
2022-10-06 22.54 22.54 22.54 22.54 0.0M
2022-10-05 22.49 23.10 22.40 23.02 0.0M
2022-10-04 22.70 24.50 22.70 23.10 0.0M
2022-10-03 23.65 23.66 22.84 23.02 0.0M
2022-09-30 23.57 23.94 23.50 23.65 0.0M
2022-09-29 23.96 26.35 22.60 23.88 0.1M
2022-09-28 25.00 25.84 23.40 25.45 0.0M
2022-09-27 24.61 26.00 24.61 24.87 0.0M
2022-09-26 25.72 26.50 24.51 25.99 0.0M
2022-09-23 26.80 27.69 24.12 26.51 0.1M
2022-09-22 30.00 37.07 24.02 27.55 0.4M
2022-09-21 34.25 36.65 25.00 27.94 0.0M