Nexo Historical Data

NEXO Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2022 $ 0.775
+3.33%
$ 500.84 million $ 11.33 million
Aug 7, 2022 $ 0.75
+0.13%
$ 484.71 million $ 4.38 million
Aug 6, 2022 $ 0.749
-0.47%
$ 484.1 million $ 4.58 million
Aug 5, 2022 $ 0.753
+2.05%
$ 486.38 million $ 6.34 million
Aug 4, 2022 $ 0.738
-0.90%
$ 476.62 million $ 8.26 million
Aug 3, 2022 $ 0.744
+0.21%
$ 480.94 million $ 7.69 million
Aug 2, 2022 $ 0.743
+1.99%
$ 479.94 million $ 37.38 million
Aug 1, 2022 $ 0.728
+2.45%
$ 470.55 million $ 7.82 million
Jul 31, 2022 $ 0.711
-1.83%
$ 459.28 million $ 4.51 million
Jul 30, 2022 $ 0.724
+1.44%
$ 467.84 million $ 5.67 million
Jul 29, 2022 $ 0.714
-0.98%
$ 461.2 million $ 6.48 million
Jul 28, 2022 $ 0.721
+1.90%
$ 465.78 million $ 9.4 million
Jul 27, 2022 $ 0.707
+8.83%
$ 457.09 million $ 4.92 million
Jul 26, 2022 $ 0.65
-4.86%
$ 419.99 million $ 4.43 million
Jul 25, 2022 $ 0.683
-1.45%
$ 441.42 million $ 17.88 million
Jul 24, 2022 $ 0.693
+1.31%
$ 447.93 million $ 3.73 million
Jul 23, 2022 $ 0.684
-2.76%
$ 442.15 million $ 7.36 million
Jul 22, 2022 $ 0.704
-0.37%
$ 454.68 million $ 7.21 million
Jul 21, 2022 $ 0.706
+2.79%
$ 456.36 million $ 6.51 million
Jul 20, 2022 $ 0.687
-7.82%
$ 443.96 million $ 9.96 million
Jul 19, 2022 $ 0.745
+13.55%
$ 481.62 million $ 91.9 million
Jul 18, 2022 $ 0.656
+9.06%
$ 424.16 million $ 12.09 million
Jul 17, 2022 $ 0.602
+1.58%
$ 388.93 million $ 11.18 million
Jul 16, 2022 $ 0.593
+2.54%
$ 382.88 million $ 7.03 million
Jul 15, 2022 $ 0.578
-5.30%
$ 373.4 million $ 9.69 million
Jul 14, 2022 $ 0.61
+0.78%
$ 394.31 million $ 5.64 million
Jul 13, 2022 $ 0.606
+5.36%
$ 391.28 million $ 12.65 million
Jul 12, 2022 $ 0.575
-4.98%
$ 371.36 million $ 5.1 million
Jul 11, 2022 $ 0.605
-2.65%
$ 390.85 million $ 2.95 million
Jul 10, 2022 $ 0.621
-7.76%
$ 401.49 million $ 5.72 million
Jul 9, 2022 $ 0.674
+4.46%
$ 435.29 million $ 6.99 million
Jul 8, 2022 $ 0.645
-3.41%
$ 416.73 million $ 8.26 million
Jul 7, 2022 $ 0.668
+5.07%
$ 431.45 million $ 10.84 million
Jul 6, 2022 $ 0.636
+5.61%
$ 410.63 million $ 4.26 million
Jul 5, 2022 $ 0.602
-1.35%
$ 388.8 million $ 4.34 million
Jul 4, 2022 $ 0.61
+4.78%
$ 394.14 million $ 4.46 million
Jul 3, 2022 $ 0.582
+1.90%
$ 376.17 million $ 6.87 million
Jul 2, 2022 $ 0.571
+1.28%
$ 369.18 million $ 3.71 million