Nexus Historical Data

NXS Page 46
Download
Date Close Price change Market cap Trading volume
Dec 17, 2019 $ 0.181
-3.08%
$ 10.81 million $ 59,777
Dec 16, 2019 $ 0.187
-5.54%
$ 11.15 million $ 74,574
Dec 15, 2019 $ 0.198
+1.99%
$ 11.81 million $ 98,774
Dec 14, 2019 $ 0.194
-2.01%
$ 11.58 million $ 170,308
Dec 13, 2019 $ 0.198
+0.36%
$ 11.81 million $ 156,107
Dec 12, 2019 $ 0.197
-5.95%
$ 11.77 million $ 593,521
Dec 11, 2019 $ 0.209
+9.73%
$ 12.49 million $ 432,603
Dec 10, 2019 $ 0.191
-6.25%
$ 11.38 million $ 197,837
Dec 9, 2019 $ 0.203
-5.55%
$ 12.14 million $ 118,325
Dec 8, 2019 $ 0.215
+5.81%
$ 12.85 million $ 346,455
Dec 7, 2019 $ 0.203
+0.26%
$ 12.15 million $ 53,384
Dec 6, 2019 $ 0.203
+0.02%
$ 12.12 million $ 81,873
Dec 5, 2019 $ 0.203
+1.15%
$ 12.15 million $ 168,123
Dec 4, 2019 $ 0.203
-7.46%
$ 12.11 million $ 323,749
Dec 3, 2019 $ 0.219
-3.94%
$ 13.08 million $ 937,580
Dec 2, 2019 $ 0.228
+18.26%
$ 13.62 million $ 4.56 million
Dec 1, 2019 $ 0.193
-5.15%
$ 11.52 million $ 60,014
Nov 30, 2019 $ 0.203
-3.39%
$ 12.14 million $ 68,865
Nov 29, 2019 $ 0.211
+5.60%
$ 12.58 million $ 212,141
Nov 28, 2019 $ 0.199
-1.66%
$ 11.91 million $ 54,181
Nov 27, 2019 $ 0.203
+4.89%
$ 12.14 million $ 209,653
Nov 26, 2019 $ 0.194
-0.03%
$ 11.57 million $ 140,247
Nov 25, 2019 $ 0.193
+1.79%
$ 11.54 million $ 63,613
Nov 24, 2019 $ 0.19
-8.76%
$ 11.34 million $ 56,709
Nov 23, 2019 $ 0.208
+0.90%
$ 12.43 million $ 67,800
Nov 22, 2019 $ 0.206
-6.86%
$ 12.27 million $ 182,302
Nov 21, 2019 $ 0.221
-10.00%
$ 13.18 million $ 188,600
Nov 20, 2019 $ 0.245
+2.16%
$ 14.64 million $ 163,965
Nov 19, 2019 $ 0.24
-2.03%
$ 14.33 million $ 195,052
Nov 18, 2019 $ 0.245
-5.81%
$ 14.63 million $ 117,252
Nov 17, 2019 $ 0.26
+0.72%
$ 15.53 million $ 55,635
Nov 16, 2019 $ 0.259
-0.12%
$ 15.44 million $ 74,674
Nov 15, 2019 $ 0.259
-6.38%
$ 15.46 million $ 167,644
Nov 14, 2019 $ 0.277
-3.11%
$ 16.52 million $ 88,634
Nov 13, 2019 $ 0.285
-3.70%
$ 17.05 million $ 128,108
Nov 12, 2019 $ 0.296
+2.06%
$ 17.7 million $ 193,313
Nov 11, 2019 $ 0.29
-1.01%
$ 17.34 million $ 186,578
Nov 10, 2019 $ 0.294
+5.13%
$ 17.54 million $ 113,564
Nov 9, 2019 $ 0.279
-0.61%
$ 16.69 million $ 85,546
Nov 8, 2019 $ 0.281
-2.96%
$ 16.79 million $ 106,519
Nov 7, 2019 $ 0.29
-6.22%
$ 17.31 million $ 444,727
Nov 6, 2019 $ 0.309
-7.68%
$ 18.46 million $ 302,005
Nov 5, 2019 $ 0.334
+0.97%
$ 19.95 million $ 341,826
Nov 4, 2019 $ 0.331
-7.43%
$ 19.76 million $ 343,114
Nov 3, 2019 $ 0.358
-1.78%
$ 21.35 million $ 470,652
Nov 2, 2019 $ 0.364
+3.52%
$ 21.74 million $ 308,394
Nov 1, 2019 $ 0.352
+3.83%
$ 21 million $ 90,882
Oct 31, 2019 $ 0.339
-2.71%
$ 20.23 million $ 202,844
Oct 30, 2019 $ 0.348
+0.97%
$ 20.79 million $ 427,265
Oct 29, 2019 $ 0.345
+16.86%
$ 20.59 million $ 287,101