Nexo Historical Data

NEXO Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.682
+4.20%
$ 682 million $ 3.21 million
Nov 2, 2023 $ 0.655
-0.03%
$ 654.54 million $ 2.91 million
Nov 1, 2023 $ 0.655
+1.28%
$ 654.69 million $ 2.45 million
Oct 31, 2023 $ 0.646
+1.44%
$ 646.42 million $ 2.89 million
Oct 30, 2023 $ 0.637
+0.80%
$ 637.23 million $ 1.72 million
Oct 29, 2023 $ 0.632
+2.19%
$ 632.93 million $ 1.64 million
Oct 28, 2023 $ 0.619
+0.46%
$ 618.56 million $ 885,297
Oct 27, 2023 $ 0.616
-0.19%
$ 615.69 million $ 1.18 million
Oct 26, 2023 $ 0.617
-0.99%
$ 616.87 million $ 1.88 million
Oct 25, 2023 $ 0.623
+1.52%
$ 623.04 million $ 1.88 million
Oct 24, 2023 $ 0.614
+1.16%
$ 613.69 million $ 4.42 million
Oct 23, 2023 $ 0.607
+5.41%
$ 606.61 million $ 4.3 million
Oct 22, 2023 $ 0.575
+2.74%
$ 575.44 million $ 1.98 million
Oct 21, 2023 $ 0.56
+0.09%
$ 560.18 million $ 1.69 million
Oct 20, 2023 $ 0.56
+5.00%
$ 559.78 million $ 2.61 million
Oct 19, 2023 $ 0.533
+0.47%
$ 533.12 million $ 5.2 million
Oct 18, 2023 $ 0.531
+0.69%
$ 530.62 million $ 3.57 million
Oct 17, 2023 $ 0.527
-2.75%
$ 526.97 million $ 3.18 million
Oct 16, 2023 $ 0.542
+4.45%
$ 541.91 million $ 3.04 million
Oct 15, 2023 $ 0.519
-1.72%
$ 518.85 million $ 1.54 million
Oct 14, 2023 $ 0.528
+0.60%
$ 527.94 million $ 1.37 million
Oct 13, 2023 $ 0.525
-0.44%
$ 524.79 million $ 1.54 million
Oct 12, 2023 $ 0.527
-0.14%
$ 527.14 million $ 3.46 million
Oct 11, 2023 $ 0.528
-1.83%
$ 527.88 million $ 5.64 million
Oct 10, 2023 $ 0.538
+0.50%
$ 537.72 million $ 1.87 million
Oct 9, 2023 $ 0.535
-1.26%
$ 535.06 million $ 3.32 million
Oct 8, 2023 $ 0.542
-0.09%
$ 541.92 million $ 2.24 million
Oct 7, 2023 $ 0.542
-2.11%
$ 542.43 million $ 1.85 million
Oct 6, 2023 $ 0.554
+0.75%
$ 554.09 million $ 2.02 million
Oct 5, 2023 $ 0.55
-0.56%
$ 549.91 million $ 2.2 million
Oct 4, 2023 $ 0.553
+0.26%
$ 552.94 million $ 1.8 million
Oct 3, 2023 $ 0.551
-0.48%
$ 551.49 million $ 2.43 million
Oct 2, 2023 $ 0.554
-0.86%
$ 554.13 million $ 1.97 million
Oct 1, 2023 $ 0.559
+0.32%
$ 558.89 million $ 1.41 million
Sep 30, 2023 $ 0.557
+0.54%
$ 557.1 million $ 986,820
Sep 29, 2023 $ 0.554
-0.22%
$ 554.1 million $ 1.7 million
Sep 28, 2023 $ 0.555
+2.07%
$ 555.34 million $ 1.46 million
Sep 27, 2023 $ 0.544
-0.81%
$ 544.1 million $ 1.18 million
Sep 26, 2023 $ 0.549
-0.13%
$ 548.52 million $ 866,240
Sep 25, 2023 $ 0.549
-1.58%
$ 549.26 million $ 1.85 million
Sep 24, 2023 $ 0.558
-0.89%
$ 558.11 million $ 1.03 million
Sep 23, 2023 $ 0.563
-1.21%
$ 563.1 million $ 670,457
Sep 22, 2023 $ 0.57
+0.36%
$ 570 million $ 1.55 million
Sep 21, 2023 $ 0.568
-1.89%
$ 568.07 million $ 1.93 million
Sep 20, 2023 $ 0.579
+3.29%
$ 578.99 million $ 1.16 million
Sep 19, 2023 $ 0.561
-0.76%
$ 560.53 million $ 1.48 million
Sep 18, 2023 $ 0.565
-0.78%
$ 564.78 million $ 927,035
Sep 17, 2023 $ 0.569
-1.07%
$ 569.2 million $ 1.07 million
Sep 16, 2023 $ 0.575
-32.20%
$ 575.38 million $ 1.27 million
Sep 15, 2023 $ 0.849
+55.75%
$ 848.59 million $ 541,169