Nexo Historical Data

NEXO Page 47
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2020 $ 0.202
-9.85%
$ 199.48 million $ 18.61 million
Feb 14, 2020 $ 0.224
-1.09%
$ 221.39 million $ 20.4 million
Feb 13, 2020 $ 0.227
+0.81%
$ 219.34 million $ 19.03 million
Feb 12, 2020 $ 0.225
+12.68%
$ 203 million $ 18.42 million
Feb 11, 2020 $ 0.2
+9.15%
$ 158.23 million $ 13.81 million
Feb 10, 2020 $ 0.183
-6.09%
$ 145 million $ 16.64 million
Feb 9, 2020 $ 0.195
+17.93%
$ 154.39 million $ 17.95 million
Feb 8, 2020 $ 0.165
-5.36%
$ 165.44 million $ 16.45 million
Feb 7, 2020 $ 0.175
-0.37%
$ 138.42 million $ 17.36 million
Feb 6, 2020 $ 0.176
+9.25%
$ 169.68 million $ 17.64 million
Feb 5, 2020 $ 0.161
+11.73%
$ 144.95 million $ 15.14 million
Feb 4, 2020 $ 0.144
-6.28%
$ 141.84 million $ 12.45 million
Feb 3, 2020 $ 0.153
-5.18%
$ 153.48 million $ 14.36 million
Feb 2, 2020 $ 0.162
+6.71%
$ 145.92 million $ 13.86 million
Feb 1, 2020 $ 0.152
+5.64%
$ 136.77 million $ 13.1 million
Jan 31, 2020 $ 0.144
+0.13%
$ 99.53 million $ 13.62 million
Jan 30, 2020 $ 0.143
+4.01%
$ 111.53 million $ 13.4 million
Jan 29, 2020 $ 0.138
+6.43%
$ 109.17 million $ 14.63 million
Jan 28, 2020 $ 0.13
+8.64%
$ 127.79 million $ 13.31 million
Jan 27, 2020 $ 0.119
+9.75%
$ 115.29 million $ 11.47 million
Jan 26, 2020 $ 0.109
+6.36%
$ 86.05 million $ 9.93 million
Jan 25, 2020 $ 0.102
+1.70%
$ 92.16 million $ 9.84 million
Jan 24, 2020 $ 0.101
+0.52%
$ 99.13 million $ 9.38 million
Jan 23, 2020 $ 0.1
-5.36%
$ 90.16 million $ 9.54 million
Jan 22, 2020 $ 0.106
-0.60%
$ 104.2 million $ 10.06 million
Jan 21, 2020 $ 0.106
-1.69%
$ 106.3 million $ 10.64 million
Jan 20, 2020 $ 0.108
-1.65%
$ 104.53 million $ 9.92 million
Jan 19, 2020 $ 0.11
+0.82%
$ 109.92 million $ 10.35 million
Jan 18, 2020 $ 0.109
+2.08%
$ 107.57 million $ 10.41 million
Jan 17, 2020 $ 0.107
+1.78%
$ 106.98 million $ 10.11 million
Jan 16, 2020 $ 0.105
+1.72%
$ 105.15 million $ 9.91 million
Jan 15, 2020 $ 0.103
-7.68%
$ 99.92 million $ 10.06 million
Jan 14, 2020 $ 0.112
+0.97%
$ 100.99 million $ 9.93 million
Jan 13, 2020 $ 0.111
-6.09%
$ 109.47 million $ 9.75 million
Jan 12, 2020 $ 0.118
+0.02%
$ 118.15 million $ 11.56 million
Jan 11, 2020 $ 0.118
-0.83%
$ 118.1 million $ 11.87 million
Jan 10, 2020 $ 0.119
+8.83%
$ 107.38 million $ 11.89 million
Jan 9, 2020 $ 0.109
-8.45%
$ 105.81 million $ 10.84 million