Nexus Historical Data

NXS Page 17
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0403
-9.05%
$ 2.4 million $ 4,562
Dec 9, 2023 $ 0.0352
-15.23%
$ 2.1 million $ 475
Dec 8, 2023 $ 0.0416
-43.76%
$ 2.48 million $ 2,883
Dec 7, 2023 $ 0.0493
-6.33%
$ 2.94 million $ 1,941
Dec 6, 2023 $ 0.0526
-29.09%
$ 3.14 million $ 12,388
Dec 5, 2023 $ 0.0742
+89.04%
$ 4.43 million $ 10,292
Dec 4, 2023 $ 0.0347
+16.76%
$ 2.07 million $ 4,253
Dec 3, 2023 $ 0.0297
+15.88%
$ 1.78 million $ 9,104
Dec 2, 2023 $ 0.0257
+38.10%
$ 1.53 million $ 2,799
Dec 1, 2023 $ 0.0186
-15.21%
$ 1.11 million $ 4,924
Nov 30, 2023 $ 0.0209
-21.14%
$ 1.25 million $ 20,929
Nov 29, 2023 $ 0.0265
+31.41%
$ 1.58 million $ 1,761
Nov 28, 2023 $ 0.0202
-3.40%
$ 1.2 million $ 4,208
Nov 27, 2023 $ 0.0209
+3.12%
$ 1.25 million $ 1,755
Nov 26, 2023 $ 0.0203
-10.76%
$ 1.21 million $ 1,291
Nov 25, 2023 $ 0.0227
+0.27%
$ 1.36 million $ 606
Nov 24, 2023 $ 0.0226
+1.16%
$ 1.35 million $ 3,155
Nov 23, 2023 $ 0.0224
-13.39%
$ 1.34 million $ 6,915
Nov 22, 2023 $ 0.0258
-19.01%
$ 1.54 million $ 826
Nov 21, 2023 $ 0.0321
-29.48%
$ 1.91 million $ 2,071
Nov 20, 2023 $ 0.0598
+3.88%
$ 3.57 million $ 1,482
Nov 19, 2023 $ 0.0576
+9.94%
$ 3.44 million $ 896
Nov 18, 2023 $ 0.0523
-0.19%
$ 3.12 million $ 1,122
Nov 17, 2023 $ 0.0523
+0.91%
$ 3.13 million $ 668
Nov 16, 2023 $ 0.0519
-5.59%
$ 3.1 million $ 2,603
Nov 15, 2023 $ 0.055
+4.46%
$ 3.28 million $ 531
Nov 14, 2023 $ 0.0526
-4.48%
$ 3.14 million $ 1,932
Nov 13, 2023 $ 0.0548
-8.18%
$ 3.27 million $ 6,507
Nov 12, 2023 $ 0.0537
+5.47%
$ 3.21 million $ 4,122
Nov 11, 2023 $ 0.0509
-8.14%
$ 3.04 million $ 1,555
Nov 10, 2023 $ 0.0554
+1.97%
$ 3.31 million $ 5,169
Nov 9, 2023 $ 0.0544
+12.95%
$ 3.25 million $ 1,266
Nov 8, 2023 $ 0.0483
-2.67%
$ 2.89 million $ 5,454
Nov 7, 2023 $ 0.0496
+6.30%
$ 2.96 million $ 4,213
Nov 6, 2023 $ 0.0466
+1.50%
$ 2.78 million $ 1,297
Nov 5, 2023 $ 0.046
+11.71%
$ 2.74 million $ 1,619
Nov 4, 2023 $ 0.0411
-9.44%
$ 2.46 million $ 908
Nov 3, 2023 $ 0.0454
+13.53%
$ 2.71 million $ 4,290
Nov 2, 2023 $ 0.04
-2.02%
$ 2.39 million $ 3,680
Nov 1, 2023 $ 0.0408
+5.14%
$ 2.44 million $ 869
Oct 31, 2023 $ 0.0388
-5.48%
$ 2.32 million $ 4,142
Oct 30, 2023 $ 0.0411
+1.63%
$ 2.45 million $ 1,207
Oct 29, 2023 $ 0.0404
+17.33%
$ 2.41 million $ 5,476
Oct 28, 2023 $ 0.0345
-4.05%
$ 2.06 million $ 2,421
Oct 27, 2023 $ 0.0362
-4.46%
$ 2.16 million $ 1,176
Oct 26, 2023 $ 0.0379
+7.84%
$ 2.26 million $ 3,009
Oct 25, 2023 $ 0.0352
-9.90%
$ 2.1 million $ 1,669
Oct 24, 2023 $ 0.039
-16.73%
$ 2.33 million $ 6,662
Oct 23, 2023 $ 0.0468
+23.68%
$ 2.79 million $ 2,247
Oct 22, 2023 $ 0.0378
+5.10%
$ 2.26 million $ 973