Nexus Historical Data

NXS Page 48
Download
Date Close Price change Market cap Trading volume
Sep 8, 2019 $ 0.215
-1.17%
$ 12.81 million $ 12,498
Sep 7, 2019 $ 0.217
+3.46%
$ 12.96 million $ 63,404
Sep 6, 2019 $ 0.21
-0.97%
$ 12.54 million $ 192,180
Sep 5, 2019 $ 0.212
-7.26%
$ 12.66 million $ 185,320
Sep 4, 2019 $ 0.228
-2.70%
$ 13.62 million $ 74,487
Sep 3, 2019 $ 0.234
+2.32%
$ 14 million $ 49,925
Sep 2, 2019 $ 0.229
+2.00%
$ 13.68 million $ 106,163
Sep 1, 2019 $ 0.225
+1.25%
$ 13.45 million $ 83,349
Aug 31, 2019 $ 0.222
-0.40%
$ 13.28 million $ 91,274
Aug 30, 2019 $ 0.223
+0.36%
$ 13.34 million $ 130,418
Aug 29, 2019 $ 0.223
-0.85%
$ 13.29 million $ 97,851
Aug 28, 2019 $ 0.224
-5.75%
$ 13.4 million $ 174,137
Aug 27, 2019 $ 0.238
-4.18%
$ 14.22 million $ 119,782
Aug 26, 2019 $ 0.248
+8.24%
$ 14.79 million $ 245,819
Aug 25, 2019 $ 0.229
-8.37%
$ 13.66 million $ 346,805
Aug 24, 2019 $ 0.25
+9.13%
$ 14.91 million $ 219,519
Aug 23, 2019 $ 0.229
+1.16%
$ 13.66 million $ 83,732
Aug 22, 2019 $ 0.226
+3.35%
$ 13.5 million $ 134,835
Aug 21, 2019 $ 0.219
-3.09%
$ 13.08 million $ 71,890
Aug 20, 2019 $ 0.226
-3.42%
$ 13.5 million $ 66,431
Aug 19, 2019 $ 0.233
-2.32%
$ 13.9 million $ 385,219
Aug 18, 2019 $ 0.238
+3.22%
$ 14.24 million $ 63,292
Aug 17, 2019 $ 0.231
+6.60%
$ 13.78 million $ 333,387
Aug 16, 2019 $ 0.216
-0.38%
$ 12.87 million $ 78,429
Aug 15, 2019 $ 0.215
+2.90%
$ 12.86 million $ 83,967
Aug 14, 2019 $ 0.209
-10.64%
$ 12.46 million $ 245,756
Aug 13, 2019 $ 0.234
+0.03%
$ 13.94 million $ 102,500
Aug 12, 2019 $ 0.234
-5.12%
$ 13.95 million $ 126,473
Aug 11, 2019 $ 0.246
+5.71%
$ 14.7 million $ 213,895
Aug 10, 2019 $ 0.233
-2.91%
$ 13.91 million $ 396,961
Aug 9, 2019 $ 0.24
-2.68%
$ 14.35 million $ 1.41 million
Aug 8, 2019 $ 0.248
+13.31%
$ 14.78 million $ 890,340
Aug 7, 2019 $ 0.218
-5.97%
$ 13.04 million $ 138,455
Aug 6, 2019 $ 0.232
-7.54%
$ 13.87 million $ 375,291
Aug 5, 2019 $ 0.251
-5.18%
$ 15 million $ 215,036
Aug 4, 2019 $ 0.265
-10.15%
$ 15.82 million $ 195,658
Aug 3, 2019 $ 0.295
+5.64%
$ 17.61 million $ 177,881
Aug 2, 2019 $ 0.279
-3.57%
$ 16.67 million $ 114,129
Aug 1, 2019 $ 0.289
+4.28%
$ 17.28 million $ 381,772
Jul 31, 2019 $ 0.278
+4.79%
$ 16.58 million $ 156,886
Jul 30, 2019 $ 0.265
-4.69%
$ 15.82 million $ 192,005
Jul 29, 2019 $ 0.278
-6.12%
$ 16.6 million $ 475,866
Jul 28, 2019 $ 0.296
+16.64%
$ 17.68 million $ 1.64 million
Jul 27, 2019 $ 0.254
+4.26%
$ 15.16 million $ 566,719
Jul 26, 2019 $ 0.243
-1.85%
$ 14.54 million $ 79,520
Jul 25, 2019 $ 0.248
+1.87%
$ 14.81 million $ 55,688
Jul 24, 2019 $ 0.243
+3.65%
$ 14.54 million $ 116,790
Jul 23, 2019 $ 0.235
+1.12%
$ 14.03 million $ 290,739
Jul 22, 2019 $ 0.232
-4.94%
$ 13.87 million $ 88,627
Jul 21, 2019 $ 0.244
-0.25%
$ 14.59 million $ 48,142