Nexus Historical Data

NXS Page 26
Download
Date Close Price change Market cap Trading volume
Sep 17, 2022 $ 0.0568
-4.39%
$ 3.39 million $ 4,073
Sep 16, 2022 $ 0.0593
+4.64%
$ 3.54 million $ 17,345
Sep 15, 2022 $ 0.0569
-5.24%
$ 3.4 million $ 3,216
Sep 14, 2022 $ 0.0601
-0.01%
$ 3.59 million $ 2,480
Sep 13, 2022 $ 0.0601
-9.91%
$ 3.59 million $ 20,282
Sep 12, 2022 $ 0.0667
+0.54%
$ 3.98 million $ 9,048
Sep 11, 2022 $ 0.0663
+9.53%
$ 3.96 million $ 14,238
Sep 10, 2022 $ 0.0605
+1.74%
$ 3.61 million $ 10,913
Sep 9, 2022 $ 0.0594
+10.19%
$ 3.55 million $ 5,478
Sep 8, 2022 $ 0.0539
-1.71%
$ 3.22 million $ 12,918
Sep 7, 2022 $ 0.0548
+1.10%
$ 3.27 million $ 3,475
Sep 6, 2022 $ 0.0542
-6.14%
$ 3.24 million $ 2,208
Sep 5, 2022 $ 0.0578
+2.08%
$ 3.45 million $ 8,131
Sep 4, 2022 $ 0.0571
+2.93%
$ 3.41 million $ 1,626
Sep 3, 2022 $ 0.0555
+6.18%
$ 3.31 million $ 4,838
Sep 2, 2022 $ 0.0523
-4.07%
$ 3.12 million $ 4,014
Sep 1, 2022 $ 0.0546
+3.34%
$ 3.26 million $ 14,751
Aug 31, 2022 $ 0.0527
-12.82%
$ 3.15 million $ 8,559
Aug 30, 2022 $ 0.0605
+17.72%
$ 3.61 million $ 35,576
Aug 29, 2022 $ 0.0493
+0.78%
$ 2.94 million $ 2,687
Aug 28, 2022 $ 0.0489
-3.90%
$ 2.92 million $ 2,905
Aug 27, 2022 $ 0.0509
-1.58%
$ 3.04 million $ 15,793
Aug 26, 2022 $ 0.051
+7.13%
$ 3.05 million $ 30,391
Aug 25, 2022 $ 0.0468
+2.00%
$ 2.8 million $ 5,549
Aug 24, 2022 $ 0.046
+1.69%
$ 2.75 million $ 8,904
Aug 23, 2022 $ 0.0452
-0.67%
$ 2.7 million $ 11,912
Aug 22, 2022 $ 0.0442
-11.49%
$ 2.64 million $ 10,013
Aug 21, 2022 $ 0.05
+2.70%
$ 2.98 million $ 2,996
Aug 20, 2022 $ 0.0486
+6.17%
$ 2.9 million $ 16,627
Aug 19, 2022 $ 0.0459
-14.36%
$ 2.74 million $ 27,970
Aug 18, 2022 $ 0.0537
-0.89%
$ 3.2 million $ 8,804
Aug 17, 2022 $ 0.0541
+1.32%
$ 3.23 million $ 16,393
Aug 16, 2022 $ 0.0535
-9.36%
$ 3.19 million $ 21,599
Aug 15, 2022 $ 0.059
+7.92%
$ 3.53 million $ 21,258
Aug 14, 2022 $ 0.0547
-4.78%
$ 3.27 million $ 16,379
Aug 13, 2022 $ 0.0574
-0.62%
$ 3.43 million $ 29,798
Aug 12, 2022 $ 0.0578
-13.75%
$ 3.45 million $ 49,858
Aug 11, 2022 $ 0.067
-11.05%
$ 4 million $ 67,546
Aug 10, 2022 $ 0.0753
-2.27%
$ 4.5 million $ 366,516
Aug 9, 2022 $ 0.0771
-5.36%
$ 4.6 million $ 187,244
Aug 8, 2022 $ 0.0815
+0.14%
$ 4.86 million $ 250,891
Aug 7, 2022 $ 0.0814
-2.02%
$ 4.86 million $ 547,826
Aug 6, 2022 $ 0.0823
+0.94%
$ 4.92 million $ 1.64 million
Aug 5, 2022 $ 0.0818
-10.70%
$ 4.88 million $ 1.37 million
Aug 4, 2022 $ 0.0916
-39.57%
$ 5.47 million $ 3.74 million
Aug 3, 2022 $ 0.152
-2.12%
$ 9.05 million $ 422,465
Aug 2, 2022 $ 0.155
+3.17%
$ 9.25 million $ 122,952
Aug 1, 2022 $ 0.15
+3.95%
$ 8.97 million $ 35,033
Jul 31, 2022 $ 0.145
-2.67%
$ 8.63 million $ 149,942
Jul 30, 2022 $ 0.149
+0.48%
$ 8.87 million $ 210,349