Nexus Historical Data

NXS Page 30
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 0.296
-2.10%
$ 17.65 million $ 42,220
Feb 28, 2022 $ 0.302
+9.32%
$ 18.03 million $ 63,465
Feb 27, 2022 $ 0.276
-3.48%
$ 16.49 million $ 380,120
Feb 26, 2022 $ 0.286
+4.21%
$ 17.08 million $ 72,973
Feb 25, 2022 $ 0.275
+6.58%
$ 16.39 million $ 251,751
Feb 24, 2022 $ 0.258
-1.86%
$ 15.38 million $ 241,575
Feb 23, 2022 $ 0.263
-3.22%
$ 15.67 million $ 54,708
Feb 22, 2022 $ 0.271
+3.42%
$ 16.2 million $ 162,442
Feb 21, 2022 $ 0.262
-5.69%
$ 15.66 million $ 52,946
Feb 20, 2022 $ 0.279
-0.35%
$ 16.68 million $ 300,700
Feb 19, 2022 $ 0.28
-3.37%
$ 16.74 million $ 46,764
Feb 18, 2022 $ 0.29
-2.62%
$ 17.32 million $ 59,650
Feb 17, 2022 $ 0.298
-10.48%
$ 17.78 million $ 53,924
Feb 16, 2022 $ 0.333
-3.06%
$ 19.87 million $ 118,711
Feb 15, 2022 $ 0.343
+4.27%
$ 20.5 million $ 79,648
Feb 14, 2022 $ 0.329
-1.57%
$ 19.67 million $ 16,727
Feb 13, 2022 $ 0.335
-1.76%
$ 19.99 million $ 55,824
Feb 12, 2022 $ 0.341
+0.88%
$ 20.35 million $ 26,063
Feb 11, 2022 $ 0.338
-2.90%
$ 20.17 million $ 59,448
Feb 10, 2022 $ 0.348
-4.31%
$ 20.77 million $ 59,831
Feb 9, 2022 $ 0.363
+2.31%
$ 21.7 million $ 98,227
Feb 8, 2022 $ 0.355
-1.14%
$ 21.22 million $ 50,807
Feb 7, 2022 $ 0.359
+3.82%
$ 21.46 million $ 163,621
Feb 6, 2022 $ 0.346
+3.14%
$ 20.68 million $ 58,068
Feb 5, 2022 $ 0.336
-1.51%
$ 20.04 million $ 51,797
Feb 4, 2022 $ 0.341
+13.93%
$ 20.36 million $ 229,164
Feb 3, 2022 $ 0.299
+0.88%
$ 17.85 million $ 43,656
Feb 2, 2022 $ 0.296
-6.88%
$ 17.7 million $ 53,364
Feb 1, 2022 $ 0.318
-1.24%
$ 18.99 million $ 46,410
Jan 31, 2022 $ 0.313
+3.30%
$ 18.71 million $ 265,660
Jan 30, 2022 $ 0.303
-0.98%
$ 18.11 million $ 54,258
Jan 29, 2022 $ 0.306
-1.25%
$ 18.28 million $ 70,254
Jan 28, 2022 $ 0.31
+4.45%
$ 18.52 million $ 62,485
Jan 27, 2022 $ 0.297
+0.95%
$ 17.73 million $ 190,763
Jan 26, 2022 $ 0.294
-0.21%
$ 17.57 million $ 108,191
Jan 25, 2022 $ 0.295
-3.80%
$ 17.63 million $ 154,163
Jan 24, 2022 $ 0.307
+5.83%
$ 18.31 million $ 327,579
Jan 23, 2022 $ 0.29
-0.72%
$ 17.3 million $ 106,173
Jan 22, 2022 $ 0.292
-0.13%
$ 17.42 million $ 216,031
Jan 21, 2022 $ 0.292
-17.54%
$ 17.43 million $ 186,931
Jan 20, 2022 $ 0.354
-6.68%
$ 21.11 million $ 99,617
Jan 19, 2022 $ 0.379
-2.76%
$ 22.62 million $ 48,520
Jan 18, 2022 $ 0.39
-1.50%
$ 23.26 million $ 90,400
Jan 17, 2022 $ 0.395
-2.70%
$ 23.61 million $ 53,699
Jan 16, 2022 $ 0.406
-0.27%
$ 24.27 million $ 70,860
Jan 15, 2022 $ 0.408
-2.66%
$ 24.34 million $ 233,751
Jan 14, 2022 $ 0.419
+4.44%
$ 25 million $ 172,470
Jan 13, 2022 $ 0.401
-4.43%
$ 23.94 million $ 392,490
Jan 12, 2022 $ 0.42
+0.64%
$ 25.05 million $ 159,513
Jan 11, 2022 $ 0.416
+3.35%
$ 24.83 million $ 171,584