Nexo Historical Data

NEXO Page 52
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.0844
+7.06%
$ 84.36 million $ 5.49 million
Apr 21, 2019 $ 0.0788
-1.92%
$ 54.63 million $ 5.31 million
Apr 20, 2019 $ 0.0803
+3.27%
$ 55.69 million $ 5.71 million
Apr 19, 2019 $ 0.0778
-3.15%
$ 77.8 million $ 5.6 million
Apr 18, 2019 $ 0.0803
+3.32%
$ 63.59 million $ 5.83 million
Apr 17, 2019 $ 0.0777
-0.61%
$ 77.74 million $ 5.11 million
Apr 16, 2019 $ 0.0782
+4.23%
$ 61.93 million $ 5.97 million
Apr 15, 2019 $ 0.075
-5.72%
$ 52.02 million $ 5.28 million
Apr 14, 2019 $ 0.0796
+5.84%
$ 79.6 million $ 5.16 million
Apr 13, 2019 $ 0.0752
+2.92%
$ 52.15 million $ 5.71 million
Apr 12, 2019 $ 0.0731
+0.29%
$ 73.09 million $ 4.26 million
Apr 11, 2019 $ 0.0729
-6.36%
$ 50.53 million $ 4.63 million
Apr 10, 2019 $ 0.0778
+2.44%
$ 76.76 million $ 5.44 million
Apr 9, 2019 $ 0.076
-9.25%
$ 60.15 million $ 5.99 million
Apr 8, 2019 $ 0.0837
-10.49%
$ 83.72 million $ 4.29 million
Apr 7, 2019 $ 0.0935
+13.38%
$ 74.05 million $ 5.49 million
Apr 6, 2019 $ 0.0825
+3.48%
$ 57.19 million $ 5.41 million
Apr 5, 2019 $ 0.0797
+3.29%
$ 79.73 million $ 6.26 million
Apr 4, 2019 $ 0.0772
-3.60%
$ 53.51 million $ 6 million
Apr 3, 2019 $ 0.0801
-7.56%
$ 80.1 million $ 5.89 million
Apr 2, 2019 $ 0.0866
+6.30%
$ 68.59 million $ 5.91 million
Apr 1, 2019 $ 0.0815
+4.92%
$ 64.53 million $ 5.43 million
Mar 31, 2019 $ 0.0777
-0.71%
$ 61.5 million $ 5.16 million
Mar 30, 2019 $ 0.0783
+4.45%
$ 54.25 million $ 4.69 million
Mar 29, 2019 $ 0.0751
+2.52%
$ 59.48 million $ 4.78 million
Mar 28, 2019 $ 0.0733
-7.87%
$ 58.01 million $ 5.32 million
Mar 27, 2019 $ 0.0795
+6.68%
$ 79.53 million $ 6.03 million
Mar 26, 2019 $ 0.0745
+4.53%
$ 59.02 million $ 6.65 million
Mar 25, 2019 $ 0.0713
-8.35%
$ 71.27 million $ 6.14 million
Mar 24, 2019 $ 0.0778
-1.00%
$ 61.56 million $ 7.1 million
Mar 23, 2019 $ 0.0786
+0.34%
$ 62.19 million $ 5.9 million
Mar 22, 2019 $ 0.0783
-4.68%
$ 78.27 million $ 7.96 million
Mar 21, 2019 $ 0.0821
-6.19%
$ 56.89 million $ 5.91 million
Mar 20, 2019 $ 0.0875
+1.37%
$ 69.31 million $ 7.25 million
Mar 19, 2019 $ 0.0863
-1.76%
$ 59.82 million $ 8.08 million
Mar 18, 2019 $ 0.0878
+0.55%
$ 60.89 million $ 8.8 million
Mar 17, 2019 $ 0.0876
+2.20%
$ 69.33 million $ 7.64 million
Mar 16, 2019 $ 0.0856
+0.59%
$ 85.65 million $ 8.05 million
Mar 15, 2019 $ 0.0851
+0.44%
$ 85.13 million $ 7.85 million
Mar 14, 2019 $ 0.0847
+1.12%
$ 84.67 million $ 8.42 million
Mar 13, 2019 $ 0.0835
+0.54%
$ 83.46 million $ 9.16 million
Mar 12, 2019 $ 0.0831
+2.66%
$ 65.77 million $ 4.81 million
Mar 11, 2019 $ 0.0809
-4.44%
$ 72.93 million $ 3.94 million
Mar 10, 2019 $ 0.0848
+3.68%
$ 58.79 million $ 3.98 million
Mar 9, 2019 $ 0.0818
-8.29%
$ 56.71 million $ 4.29 million
Mar 8, 2019 $ 0.0892
-4.01%
$ 70.61 million $ 4.32 million
Mar 7, 2019 $ 0.0929
-5.58%
$ 64.42 million $ 4.37 million
Mar 6, 2019 $ 0.0984
-1.55%
$ 77.9 million $ 4.96 million
Mar 5, 2019 $ 0.0999
+9.66%
$ 99.94 million $ 5.73 million
Mar 4, 2019 $ 0.0912
+7.40%
$ 91.16 million $ 4.96 million