Nexo Historical Data

NEXO Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.921
+0.15%
$ 594.97 million $ 9.25 million
Sep 26, 2022 $ 0.919
-0.10%
$ 594.07 million $ 7.33 million
Sep 25, 2022 $ 0.92
-1.11%
$ 594.67 million $ 4.22 million
Sep 24, 2022 $ 0.931
-4.31%
$ 601.37 million $ 5.51 million
Sep 23, 2022 $ 0.973
+2.70%
$ 628.45 million $ 8.81 million
Sep 22, 2022 $ 0.947
+8.81%
$ 611.92 million $ 5.8 million
Sep 21, 2022 $ 0.87
-0.83%
$ -- $ 5.97 million
Sep 20, 2022 $ 0.878
-2.85%
$ 567.07 million $ 5.78 million
Sep 19, 2022 $ 0.903
+2.75%
$ 583.72 million $ 4.7 million
Sep 18, 2022 $ 0.879
-5.58%
$ 568.08 million $ 6.06 million
Sep 17, 2022 $ 0.931
+4.08%
$ 601.69 million $ 3.96 million
Sep 16, 2022 $ 0.895
+1.34%
$ 578.13 million $ 8.27 million
Sep 15, 2022 $ 0.883
-3.74%
$ 570.49 million $ 6.38 million
Sep 14, 2022 $ 0.917
+0.49%
$ 592.63 million $ 6.71 million
Sep 13, 2022 $ 0.913
-5.82%
$ 589.72 million $ 13.14 million
Sep 12, 2022 $ 0.969
-0.47%
$ 626.18 million $ 8.59 million
Sep 11, 2022 $ 0.974
-0.47%
$ 629.13 million $ 5.5 million
Sep 10, 2022 $ 0.978
+1.76%
$ 632.12 million $ 8.21 million
Sep 9, 2022 $ 0.961
+7.48%
$ 621.19 million $ 12.5 million
Sep 8, 2022 $ 0.894
-0.73%
$ 577.97 million $ 6.16 million
Sep 7, 2022 $ 0.901
-0.81%
$ 582.22 million $ 11.67 million
Sep 6, 2022 $ 0.908
-12.83%
$ 586.95 million $ 46.1 million
Sep 5, 2022 $ 1.04
-0.13%
$ 673.33 million $ 8.32 million
Sep 4, 2022 $ 1.04
+0.85%
$ 674.19 million $ 13.57 million
Sep 3, 2022 $ 1.03
-4.48%
$ 668.51 million $ 16.85 million
Sep 2, 2022 $ 1.08
+2.53%
$ 699.84 million $ 16.71 million
Sep 1, 2022 $ 1.06
-1.83%
$ 682.58 million $ 17.83 million
Aug 31, 2022 $ 1.08
+5.71%
$ 695.3 million $ 64.76 million
Aug 30, 2022 $ 1.02
+3.07%
$ 657.72 million $ 45.22 million
Aug 29, 2022 $ 0.988
+7.67%
$ 638.11 million $ 41.04 million
Aug 28, 2022 $ 0.917
-1.92%
$ 592.67 million $ 35.02 million
Aug 27, 2022 $ 0.935
+1.28%
$ 604.29 million $ 38.75 million
Aug 26, 2022 $ 0.923
-7.46%
$ 596.64 million $ 36.79 million
Aug 25, 2022 $ 0.998
+3.84%
$ 644.77 million $ 44.03 million
Aug 24, 2022 $ 0.961
-1.17%
$ 620.9 million $ 60.43 million
Aug 23, 2022 $ 0.972
+8.69%
$ 628.24 million $ 38.01 million
Aug 22, 2022 $ 0.895
-2.91%
$ 578 million $ 8.12 million
Aug 21, 2022 $ 0.921
+6.22%
$ 595.36 million $ 7.33 million
Aug 20, 2022 $ 0.867
+4.10%
$ 560.5 million $ 8.25 million
Aug 19, 2022 $ 0.833
-9.80%
$ 538.41 million $ 9.31 million
Aug 18, 2022 $ 0.924
-0.47%
$ 596.9 million $ 7.82 million
Aug 17, 2022 $ 0.928
-3.22%
$ 599.72 million $ 9.87 million
Aug 16, 2022 $ 0.959
-3.00%
$ 619.68 million $ 10.04 million
Aug 15, 2022 $ 0.989
-2.08%
$ 638.87 million $ 13.78 million
Aug 14, 2022 $ 1.01
-2.44%
$ 652.44 million $ 19.71 million
Aug 13, 2022 $ 1.03
+9.95%
$ 668.74 million $ 35.66 million
Aug 12, 2022 $ 0.941
+3.39%
$ 608.24 million $ 12.68 million
Aug 11, 2022 $ 0.911
+3.06%
$ 588.33 million $ 26.87 million
Aug 10, 2022 $ 0.884
+8.97%
$ 570.88 million $ 29.36 million
Aug 9, 2022 $ 0.811
+4.60%
$ 523.89 million $ 15 million