Nexus Historical Data

NXS Page 50
Download
Date Close Price change Market cap Trading volume
May 31, 2019 $ 0.363
+7.38%
$ 21.67 million $ 687,207
May 30, 2019 $ 0.338
-7.71%
$ 20.18 million $ 525,374
May 29, 2019 $ 0.366
+1.64%
$ 21.87 million $ 507,593
May 28, 2019 $ 0.361
+3.33%
$ 21.55 million $ 308,178
May 27, 2019 $ 0.349
+0.80%
$ 20.85 million $ 560,120
May 26, 2019 $ 0.347
-1.98%
$ 20.72 million $ 523,182
May 25, 2019 $ 0.354
-5.08%
$ 21.16 million $ 474,405
May 24, 2019 $ 0.372
-8.62%
$ 22.19 million $ 351,104
May 23, 2019 $ 0.406
+8.39%
$ 24.24 million $ 330,008
May 22, 2019 $ 0.376
+1.50%
$ 22.47 million $ 434,416
May 21, 2019 $ 0.371
+3.96%
$ 22.12 million $ 335,927
May 20, 2019 $ 0.356
-4.83%
$ 21.28 million $ 329,095
May 19, 2019 $ 0.375
+15.40%
$ 22.36 million $ 566,381
May 18, 2019 $ 0.325
-2.78%
$ 19.38 million $ 388,344
May 17, 2019 $ 0.334
-2.75%
$ 19.96 million $ 481,859
May 16, 2019 $ 0.343
-3.30%
$ 20.5 million $ 626,560
May 15, 2019 $ 0.357
+12.20%
$ 21.3 million $ 549,365
May 14, 2019 $ 0.318
+4.15%
$ 18.98 million $ 377,318
May 13, 2019 $ 0.302
+10.47%
$ 18.03 million $ 511,457
May 12, 2019 $ 0.276
-11.19%
$ 16.47 million $ 209,670
May 11, 2019 $ 0.312
+9.36%
$ 18.6 million $ 386,100
May 10, 2019 $ 0.285
+4.19%
$ 17.01 million $ 431,076
May 9, 2019 $ 0.273
-8.53%
$ 16.29 million $ 750,980
May 8, 2019 $ 0.298
+0.16%
$ 17.81 million $ 217,426
May 7, 2019 $ 0.298
-10.31%
$ 17.79 million $ 400,769
May 6, 2019 $ 0.332
+0.13%
$ 19.83 million $ 150,519
May 5, 2019 $ 0.332
+0.22%
$ 19.81 million $ 189,471
May 4, 2019 $ 0.331
-2.58%
$ 19.78 million $ 295,068
May 3, 2019 $ 0.336
+1.06%
$ 20.07 million $ 223,469
May 2, 2019 $ 0.332
-0.65%
$ 19.85 million $ 126,485
May 1, 2019 $ 0.335
-1.88%
$ 19.98 million $ 94,427
Apr 30, 2019 $ 0.341
+3.31%
$ 20.38 million $ 187,024
Apr 29, 2019 $ 0.33
+0.32%
$ 19.7 million $ 506,602
Apr 28, 2019 $ 0.328
-6.18%
$ 19.6 million $ 138,605
Apr 27, 2019 $ 0.349
+4.00%
$ 20.86 million $ 238,233
Apr 26, 2019 $ 0.336
+1.91%
$ 20.04 million $ 290,114
Apr 25, 2019 $ 0.329
-1.10%
$ 19.63 million $ 281,291
Apr 24, 2019 $ 0.334
-4.56%
$ 19.91 million $ 265,827
Apr 23, 2019 $ 0.35
-5.16%
$ 20.87 million $ 438,348
Apr 22, 2019 $ 0.369
+1.32%
$ 22.01 million $ 270,235
Apr 21, 2019 $ 0.364
-5.49%
$ 21.72 million $ 293,350
Apr 20, 2019 $ 0.385
+0.17%
$ 22.98 million $ 139,965
Apr 19, 2019 $ 0.381
-1.01%
$ 22.75 million $ 248,146
Apr 18, 2019 $ 0.385
+0.69%
$ 22.99 million $ 132,783
Apr 17, 2019 $ 0.382
+1.09%
$ 22.81 million $ 137,837
Apr 16, 2019 $ 0.378
+1.29%
$ 22.57 million $ 338,777
Apr 15, 2019 $ 0.373
-2.13%
$ 22.28 million $ 569,552
Apr 14, 2019 $ 0.38
-0.79%
$ 22.7 million $ 186,945
Apr 13, 2019 $ 0.383
+2.89%
$ 22.88 million $ 308,830
Apr 12, 2019 $ 0.373
+2.68%
$ 22.25 million $ 280,193