Nexus Historical Data

NXS Page 49
Download
Date Close Price change Market cap Trading volume
Jul 20, 2019 $ 0.245
+4.76%
$ 14.63 million $ 90,854
Jul 19, 2019 $ 0.234
+2.11%
$ 13.96 million $ 84,344
Jul 18, 2019 $ 0.229
+7.26%
$ 13.67 million $ 199,225
Jul 17, 2019 $ 0.213
+0.97%
$ 12.75 million $ 422,867
Jul 16, 2019 $ 0.211
-10.43%
$ 12.63 million $ 845,011
Jul 15, 2019 $ 0.236
-1.10%
$ 14.1 million $ 229,997
Jul 14, 2019 $ 0.239
-12.10%
$ 14.25 million $ 203,628
Jul 13, 2019 $ 0.272
-2.74%
$ 16.21 million $ 78,091
Jul 12, 2019 $ 0.279
+4.76%
$ 16.67 million $ 121,450
Jul 11, 2019 $ 0.267
-4.38%
$ 15.91 million $ 173,918
Jul 10, 2019 $ 0.279
-4.56%
$ 16.64 million $ 284,395
Jul 9, 2019 $ 0.292
+0.56%
$ 17.44 million $ 353,518
Jul 8, 2019 $ 0.29
-2.54%
$ 17.34 million $ 335,233
Jul 7, 2019 $ 0.298
-1.13%
$ 17.79 million $ 163,080
Jul 6, 2019 $ 0.301
+4.12%
$ 18 million $ 211,011
Jul 5, 2019 $ 0.289
-1.59%
$ 17.28 million $ 183,483
Jul 4, 2019 $ 0.294
-3.20%
$ 17.56 million $ 154,440
Jul 3, 2019 $ 0.304
+0.73%
$ 18.15 million $ 401,960
Jul 2, 2019 $ 0.302
-2.53%
$ 18.01 million $ 601,476
Jul 1, 2019 $ 0.31
+3.16%
$ 18.48 million $ 287,224
Jun 30, 2019 $ 0.3
-8.58%
$ 17.92 million $ 217,568
Jun 29, 2019 $ 0.328
+0.82%
$ 19.6 million $ 243,388
Jun 28, 2019 $ 0.326
+2.39%
$ 19.44 million $ 223,240
Jun 27, 2019 $ 0.318
-13.45%
$ 18.98 million $ 341,671
Jun 26, 2019 $ 0.367
+3.76%
$ 21.93 million $ 1.56 million
Jun 25, 2019 $ 0.355
-0.01%
$ 21.18 million $ 296,827
Jun 24, 2019 $ 0.355
-3.67%
$ 21.18 million $ 227,794
Jun 23, 2019 $ 0.368
+0.19%
$ 21.99 million $ 324,363
Jun 22, 2019 $ 0.368
-3.84%
$ 21.95 million $ 500,439
Jun 21, 2019 $ 0.382
+4.17%
$ 22.82 million $ 276,281
Jun 20, 2019 $ 0.367
+1.42%
$ 21.91 million $ 621,025
Jun 19, 2019 $ 0.363
+5.25%
$ 21.66 million $ 629,429
Jun 18, 2019 $ 0.345
+1.37%
$ 20.6 million $ 382,334
Jun 17, 2019 $ 0.34
-0.61%
$ 20.32 million $ 1.13 million
Jun 16, 2019 $ 0.343
-2.16%
$ 20.5 million $ 396,041
Jun 15, 2019 $ 0.351
-5.00%
$ 20.95 million $ 946,645
Jun 14, 2019 $ 0.369
+3.35%
$ 22.01 million $ 663,392
Jun 13, 2019 $ 0.357
-2.97%
$ 21.3 million $ 313,550
Jun 12, 2019 $ 0.368
+2.80%
$ 21.95 million $ 380,552
Jun 11, 2019 $ 0.354
-4.33%
$ 21.15 million $ 342,253
Jun 10, 2019 $ 0.371
+3.76%
$ 22.18 million $ 305,882
Jun 9, 2019 $ 0.358
-5.46%
$ 21.38 million $ 431,397
Jun 8, 2019 $ 0.379
+2.83%
$ 22.61 million $ 383,379
Jun 7, 2019 $ 0.37
+5.96%
$ 22.06 million $ 567,656
Jun 6, 2019 $ 0.349
+1.25%
$ 20.82 million $ 488,482
Jun 5, 2019 $ 0.344
+3.27%
$ 20.57 million $ 304,086
Jun 4, 2019 $ 0.334
-4.20%
$ 19.91 million $ 447,958
Jun 3, 2019 $ 0.346
-10.18%
$ 20.66 million $ 447,187
Jun 2, 2019 $ 0.385
+7.30%
$ 23 million $ 969,330
Jun 1, 2019 $ 0.358
-1.37%
$ 21.37 million $ 292,371