Nexo Historical Data

NEXO Page 45
Download
Date Close Price change Market cap Trading volume
Apr 5, 2020 $ 0.111
-2.39%
$ 110.77 million $ 8.54 million
Apr 4, 2020 $ 0.114
+2.57%
$ 109.72 million $ 9.35 million
Apr 3, 2020 $ 0.111
-1.05%
$ 87.61 million $ 9.05 million
Apr 2, 2020 $ 0.112
+0.63%
$ 108.05 million $ 9.47 million
Apr 1, 2020 $ 0.111
+1.19%
$ 87.93 million $ 8.86 million
Mar 31, 2020 $ 0.11
+1.88%
$ 109.85 million $ 10.09 million
Mar 30, 2020 $ 0.108
+6.84%
$ 97.27 million $ 9.81 million
Mar 29, 2020 $ 0.101
-3.07%
$ 99.67 million $ 9.45 million
Mar 28, 2020 $ 0.104
-0.97%
$ 100.82 million $ 10.23 million
Mar 27, 2020 $ 0.105
-2.66%
$ 105.29 million $ 9.22 million
Mar 26, 2020 $ 0.108
+2.03%
$ 108.18 million $ 10.44 million
Mar 25, 2020 $ 0.106
+2.91%
$ 95.57 million $ 9.03 million
Mar 24, 2020 $ 0.103
-4.19%
$ 99.58 million $ 8.57 million
Mar 23, 2020 $ 0.107
+10.03%
$ 85.07 million $ 9.04 million
Mar 22, 2020 $ 0.0977
-8.71%
$ 97.66 million $ 8.48 million
Mar 21, 2020 $ 0.107
+5.12%
$ 106.91 million $ 9.26 million
Mar 20, 2020 $ 0.102
-5.24%
$ 80.42 million $ 9.28 million
Mar 19, 2020 $ 0.107
+21.12%
$ 84.86 million $ 9.88 million
Mar 18, 2020 $ 0.0885
+0.78%
$ 87.25 million $ 8.57 million
Mar 17, 2020 $ 0.088
+5.79%
$ 79.33 million $ 8.12 million
Mar 16, 2020 $ 0.083
-10.34%
$ 74.87 million $ 7.88 million
Mar 15, 2020 $ 0.0926
-5.28%
$ 83.52 million $ 8.51 million
Mar 14, 2020 $ 0.0979
+0.26%
$ 88.26 million $ 8.65 million
Mar 13, 2020 $ 0.0973
+7.48%
$ 87.7 million $ 8.11 million
Mar 12, 2020 $ 0.0906
-40.22%
$ 90.64 million $ 7.57 million
Mar 11, 2020 $ 0.152
-1.45%
$ 136.73 million $ 12.66 million
Mar 10, 2020 $ 0.154
-0.09%
$ 153.84 million $ 12.86 million
Mar 9, 2020 $ 0.154
+0.82%
$ 138.43 million $ 12.64 million
Mar 8, 2020 $ 0.152
-16.13%
$ 150.27 million $ 12.59 million
Mar 7, 2020 $ 0.182
-3.52%
$ 163.76 million $ 15.53 million
Mar 6, 2020 $ 0.188
+2.27%
$ 188.1 million $ 15.57 million
Mar 5, 2020 $ 0.184
+0.87%
$ 177.58 million $ 15.35 million
Mar 4, 2020 $ 0.182
+5.45%
$ 144.08 million $ 15.3 million
Mar 3, 2020 $ 0.173
-6.56%
$ 136.64 million $ 14.2 million
Mar 2, 2020 $ 0.185
+17.95%
$ 182.07 million $ 16.17 million
Mar 1, 2020 $ 0.156
+1.15%
$ 123.89 million $ 13.73 million
Feb 29, 2020 $ 0.155
+1.97%
$ 149.81 million $ 12.69 million
Feb 28, 2020 $ 0.152
-3.12%
$ 137.04 million $ 13.25 million
Feb 27, 2020 $ 0.156
-9.26%
$ 151.23 million $ 14.02 million
Feb 26, 2020 $ 0.172
+4.15%
$ 136.55 million $ 16.03 million
Feb 25, 2020 $ 0.166
-11.44%
$ 165.95 million $ 15.29 million
Feb 24, 2020 $ 0.187
-9.01%
$ 184.86 million $ 16.49 million
Feb 23, 2020 $ 0.206
+8.05%
$ 163.01 million $ 17.39 million
Feb 22, 2020 $ 0.191
-1.69%
$ 184.2 million $ 17.35 million
Feb 21, 2020 $ 0.194
+2.47%
$ 174.75 million $ 17.63 million
Feb 20, 2020 $ 0.189
-0.16%
$ 189.23 million $ 17.25 million
Feb 19, 2020 $ 0.19
-7.07%
$ 183.35 million $ 17.85 million
Feb 18, 2020 $ 0.204
+0.77%
$ 183.91 million $ 19.39 million
Feb 17, 2020 $ 0.203
-3.71%
$ 160.33 million $ 18.77 million
Feb 16, 2020 $ 0.211
+4.02%
$ 189.8 million $ 19.37 million