Nexus Historical Data

NXS Page 47
Download
Date Close Price change Market cap Trading volume
Oct 28, 2019 $ 0.295
+0.59%
$ 17.62 million $ 113,704
Oct 27, 2019 $ 0.293
+1.53%
$ 17.52 million $ 144,361
Oct 26, 2019 $ 0.288
+2.93%
$ 17.18 million $ 141,539
Oct 25, 2019 $ 0.279
+10.07%
$ 16.67 million $ 229,817
Oct 24, 2019 $ 0.254
+4.60%
$ 15.15 million $ 116,564
Oct 23, 2019 $ 0.243
-9.45%
$ 14.48 million $ 175,792
Oct 22, 2019 $ 0.268
+5.71%
$ 15.99 million $ 572,436
Oct 21, 2019 $ 0.253
+0.03%
$ 15.13 million $ 357,096
Oct 20, 2019 $ 0.253
-6.42%
$ 15.12 million $ 462,863
Oct 19, 2019 $ 0.27
+7.66%
$ 16.15 million $ 1.78 million
Oct 18, 2019 $ 0.251
+20.45%
$ 15 million $ 1.95 million
Oct 17, 2019 $ 0.209
+10.82%
$ 12.45 million $ 427,464
Oct 16, 2019 $ 0.188
-2.31%
$ 11.24 million $ 31,360
Oct 15, 2019 $ 0.193
-1.04%
$ 11.5 million $ 65,721
Oct 14, 2019 $ 0.195
+1.41%
$ 11.62 million $ 89,020
Oct 13, 2019 $ 0.192
-0.58%
$ 11.46 million $ 58,212
Oct 12, 2019 $ 0.193
+1.12%
$ 11.53 million $ 52,866
Oct 11, 2019 $ 0.191
-1.78%
$ 11.42 million $ 125,655
Oct 10, 2019 $ 0.195
-3.72%
$ 11.63 million $ 106,420
Oct 9, 2019 $ 0.202
-1.29%
$ 12.04 million $ 296,401
Oct 8, 2019 $ 0.204
+1.04%
$ 12.17 million $ 590,902
Oct 7, 2019 $ 0.202
+5.94%
$ 12.04 million $ 71,632
Oct 6, 2019 $ 0.191
-4.56%
$ 11.4 million $ 59,173
Oct 5, 2019 $ 0.2
-2.34%
$ 11.94 million $ 52,840
Oct 4, 2019 $ 0.206
+4.02%
$ 12.28 million $ 148,519
Oct 3, 2019 $ 0.198
-1.07%
$ 11.8 million $ 188,754
Oct 2, 2019 $ 0.2
+1.57%
$ 11.93 million $ 967,331
Oct 1, 2019 $ 0.197
+2.84%
$ 11.75 million $ 224,331
Sep 30, 2019 $ 0.191
+8.34%
$ 11.42 million $ 99,707
Sep 29, 2019 $ 0.177
-6.86%
$ 10.54 million $ 101,657
Sep 28, 2019 $ 0.19
+4.11%
$ 11.32 million $ 58,614
Sep 27, 2019 $ 0.182
+2.48%
$ 10.87 million $ 36,856
Sep 26, 2019 $ 0.178
-4.53%
$ 10.61 million $ 123,281
Sep 25, 2019 $ 0.186
-1.24%
$ 11.09 million $ 128,189
Sep 24, 2019 $ 0.186
-12.11%
$ 11.12 million $ 237,012
Sep 23, 2019 $ 0.212
-4.04%
$ 12.66 million $ 92,360
Sep 22, 2019 $ 0.221
-6.82%
$ 13.19 million $ 172,517
Sep 21, 2019 $ 0.237
+1.19%
$ 14.15 million $ 119,403
Sep 20, 2019 $ 0.234
+1.67%
$ 13.99 million $ 128,258
Sep 19, 2019 $ 0.23
+3.70%
$ 13.76 million $ 250,772
Sep 18, 2019 $ 0.222
+5.96%
$ 13.27 million $ 92,597
Sep 17, 2019 $ 0.21
-0.67%
$ 12.52 million $ 89,118
Sep 16, 2019 $ 0.211
-4.53%
$ 12.61 million $ 181,750
Sep 15, 2019 $ 0.221
+2.61%
$ 13.21 million $ 65,890
Sep 14, 2019 $ 0.216
+1.91%
$ 12.88 million $ 34,283
Sep 13, 2019 $ 0.212
+0.68%
$ 12.64 million $ 117,491
Sep 12, 2019 $ 0.21
+0.11%
$ 12.55 million $ 103,298
Sep 11, 2019 $ 0.21
-4.22%
$ 12.51 million $ 116,796
Sep 10, 2019 $ 0.219
-1.50%
$ 13.08 million $ 366,485
Sep 9, 2019 $ 0.222
+3.46%
$ 13.26 million $ 140,257