Nexus Historical Data

NXS Page 22
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.0772
-6.93%
$ 4.61 million $ 20,978
Apr 6, 2023 $ 0.083
-5.38%
$ 4.95 million $ 36,512
Apr 5, 2023 $ 0.0877
+2.96%
$ 5.24 million $ 7,810
Apr 4, 2023 $ 0.0846
-9.77%
$ 5.05 million $ 10,611
Apr 3, 2023 $ 0.0937
-1.69%
$ 5.6 million $ 12,059
Apr 2, 2023 $ 0.0954
+0.10%
$ 5.7 million $ 33,841
Apr 1, 2023 $ 0.0959
-2.53%
$ 5.73 million $ 53,642
Mar 31, 2023 $ 0.0984
-26.95%
$ 5.87 million $ 37,890
Mar 30, 2023 $ 0.135
+5.15%
$ 8.04 million $ 4,208
Mar 29, 2023 $ 0.129
+0.20%
$ 7.69 million $ 1,790
Mar 28, 2023 $ 0.129
-5.11%
$ 7.68 million $ 7,376
Mar 27, 2023 $ 0.135
-7.40%
$ 8.09 million $ 3,415
Mar 26, 2023 $ 0.146
+2.84%
$ 8.74 million $ 12,899
Mar 25, 2023 $ 0.142
-11.82%
$ 8.49 million $ 10,524
Mar 24, 2023 $ 0.161
-3.74%
$ 9.63 million $ 4,330
Mar 23, 2023 $ 0.168
+4.36%
$ 10.01 million $ 7,000
Mar 22, 2023 $ 0.161
+0.06%
$ 9.59 million $ 20,218
Mar 21, 2023 $ 0.161
+3.33%
$ 9.59 million $ 3,840
Mar 20, 2023 $ 0.155
-4.04%
$ 9.27 million $ 10,413
Mar 19, 2023 $ 0.161
+0.46%
$ 9.63 million $ 7,474
Mar 18, 2023 $ 0.161
-8.84%
$ 9.59 million $ 12,894
Mar 17, 2023 $ 0.172
+25.04%
$ 10.29 million $ 30,939
Mar 16, 2023 $ 0.138
+7.56%
$ 8.24 million $ 4,836
Mar 15, 2023 $ 0.128
+3.10%
$ 7.65 million $ 8,120
Mar 14, 2023 $ 0.128
+4.71%
$ 7.64 million $ 31,956
Mar 13, 2023 $ 0.122
+14.68%
$ 7.3 million $ 6,205
Mar 12, 2023 $ 0.107
+5.07%
$ 6.38 million $ 5,670
Mar 11, 2023 $ 0.102
-0.97%
$ 6.07 million $ 1,616
Mar 10, 2023 $ 0.102
+5.58%
$ 6.12 million $ 4,009
Mar 9, 2023 $ 0.097
-4.08%
$ 5.79 million $ 5,255
Mar 8, 2023 $ 0.101
-12.00%
$ 6.04 million $ 8,129
Mar 7, 2023 $ 0.115
+7.05%
$ 6.86 million $ 7,751
Mar 6, 2023 $ 0.107
+11.22%
$ 6.41 million $ 11,092
Mar 5, 2023 $ 0.0966
-0.92%
$ 5.77 million $ 1,278
Mar 4, 2023 $ 0.0975
-4.64%
$ 5.82 million $ 2,099
Mar 3, 2023 $ 0.102
-6.83%
$ 6.1 million $ 1,678
Mar 2, 2023 $ 0.11
+5.46%
$ 6.55 million $ 7,155
Mar 1, 2023 $ 0.113
+3.81%
$ 6.72 million $ 6,326
Feb 28, 2023 $ 0.108
-15.47%
$ 6.46 million $ 32,701
Feb 27, 2023 $ 0.13
+36.34%
$ 7.78 million $ 28,482
Feb 26, 2023 $ 0.0955
-5.16%
$ 5.7 million $ 7,400
Feb 25, 2023 $ 0.101
+12.71%
$ 6.02 million $ 32,607
Feb 24, 2023 $ 0.0895
+10.33%
$ 5.34 million $ 5,090
Feb 23, 2023 $ 0.0812
+4.77%
$ 4.85 million $ 2,816
Feb 22, 2023 $ 0.0774
-3.48%
$ 4.62 million $ 1,214
Feb 21, 2023 $ 0.0802
-1.18%
$ 4.79 million $ 2,281
Feb 20, 2023 $ 0.0811
-8.20%
$ 4.84 million $ 2,990
Feb 19, 2023 $ 0.0836
+0.05%
$ 4.99 million $ 2,019
Feb 18, 2023 $ 0.0853
+0.28%
$ 5.09 million $ 3,123
Feb 17, 2023 $ 0.0851
+0.11%
$ 5.08 million $ 21,523