Nexus Historical Data

NXS Page 48
Download
Date Close Price change Market cap Trading volume
Jan 5, 2020 $0.175
-0.86%
$10.44 million $106,280
Jan 4, 2020 $0.176
+1.39%
$10.53 million $144,203
Jan 3, 2020 $0.174
+3.82%
$10.38 million $110,973
Jan 2, 2020 $0.167
-5.72%
$10 million $111,036
Jan 1, 2020 $0.178
+1.53%
$10.6 million $46,986
Dec 31, 2019 $0.175
-2.29%
$10.45 million $98,752
Dec 30, 2019 $0.179
+1.45%
$10.69 million $89,258
Dec 29, 2019 $0.176
+1.32%
$10.54 million $15,868
Dec 28, 2019 $0.174
-1.05%
$10.4 million $37,679
Dec 27, 2019 $0.176
-0.62%
$10.51 million $25,700
Dec 26, 2019 $0.177
-1.63%
$10.57 million $26,882
Dec 25, 2019 $0.18
-2.36%
$10.74 million $35,680
Dec 24, 2019 $0.184
+2.49%
$11 million $4,468
Dec 23, 2019 $0.18
-1.23%
$10.73 million $5,527
Dec 22, 2019 $0.182
-1.87%
$10.86 million $79,128
Dec 21, 2019 $0.185
-2.88%
$11.07 million $88,425
Dec 20, 2019 $0.191
+2.64%
$11.4 million $88,211
Dec 19, 2019 $0.186
-5.42%
$11.11 million $72,341
Dec 18, 2019 $0.197
+8.85%
$11.75 million $49,320
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