Nexus Historical Data

NXS Page 51
Download
Date Close Price change Market cap Trading volume
Apr 12, 2019 $ 0.373
+2.68%
$ 22.25 million $ 280,193
Apr 11, 2019 $ 0.363
-9.58%
$ 21.67 million $ 661,811
Apr 10, 2019 $ 0.401
-2.16%
$ 23.94 million $ 560,632
Apr 9, 2019 $ 0.408
+0.33%
$ 24.37 million $ 379,857
Apr 8, 2019 $ 0.407
-1.65%
$ 24.29 million $ 423,865
Apr 7, 2019 $ 0.414
+3.32%
$ 24.69 million $ 434,467
Apr 6, 2019 $ 0.399
-4.27%
$ 23.84 million $ 336,282
Apr 5, 2019 $ 0.416
+3.44%
$ 24.81 million $ 390,579
Apr 4, 2019 $ 0.402
+4.54%
$ 23.99 million $ 476,861
Apr 3, 2019 $ 0.383
-5.67%
$ 22.84 million $ 1.1 million
Apr 2, 2019 $ 0.403
+2.22%
$ 24.06 million $ 1.98 million
Apr 1, 2019 $ 0.393
-4.27%
$ 23.44 million $ 999,520
Mar 31, 2019 $ 0.41
+0.15%
$ 24.46 million $ 1.04 million
Mar 30, 2019 $ 0.409
+1.47%
$ 24.43 million $ 379,158
Mar 29, 2019 $ 0.405
-1.26%
$ 24.16 million $ 656,401
Mar 28, 2019 $ 0.41
+2.08%
$ 24.48 million $ 678,780
Mar 27, 2019 $ 0.402
+1.58%
$ 24 million $ 1.08 million
Mar 26, 2019 $ 0.396
+3.51%
$ 23.62 million $ 738,143
Mar 25, 2019 $ 0.382
-9.01%
$ 22.82 million $ 895,063
Mar 24, 2019 $ 0.42
+1.31%
$ 25.09 million $ 475,401
Mar 23, 2019 $ 0.414
-0.40%
$ 24.72 million $ 161,338
Mar 22, 2019 $ 0.416
+0.94%
$ 24.82 million $ 233,163
Mar 21, 2019 $ 0.412
-3.73%
$ 24.59 million $ 564,383
Mar 20, 2019 $ 0.429
+2.24%
$ 25.62 million $ 284,933
Mar 19, 2019 $ 0.418
-0.50%
$ 24.96 million $ 395,444
Mar 18, 2019 $ 0.419
-2.01%
$ 25.04 million $ 533,556
Mar 17, 2019 $ 0.429
+1.25%
$ 25.62 million $ 563,103
Mar 16, 2019 $ 0.424
+0.34%
$ 25.3 million $ 468,155
Mar 15, 2019 $ 0.422
+6.63%
$ 25.21 million $ 1.02 million
Mar 14, 2019 $ 0.396
+0.42%
$ 23.65 million $ 655,850
Mar 13, 2019 $ 0.394
-4.46%
$ 23.55 million $ 758,843
Mar 12, 2019 $ 0.414
+3.59%
$ 24.69 million $ 1.31 million
Mar 11, 2019 $ 0.399
-5.69%
$ 23.83 million $ 3.1 million
Mar 10, 2019 $ 0.424
+26.19%
$ 25.31 million $ 14.74 million
Mar 9, 2019 $ 0.336
-1.69%
$ 20.06 million $ 256,751
Mar 8, 2019 $ 0.342
+4.04%
$ 20.4 million $ 498,980
Mar 7, 2019 $ 0.328
-2.55%
$ 19.61 million $ 339,506
Mar 6, 2019 $ 0.337
+2.82%
$ 20.12 million $ 1.17 million
Mar 5, 2019 $ 0.328
+5.90%
$ 19.57 million $ 767,098
Mar 4, 2019 $ 0.31
+3.39%
$ 18.48 million $ 640,320
Mar 3, 2019 $ 0.299
+0.03%
$ 17.88 million $ 148,715
Mar 2, 2019 $ 0.299
+1.71%
$ 17.87 million $ 198,449
Mar 1, 2019 $ 0.294
-0.07%
$ 17.58 million $ 194,678
Feb 28, 2019 $ 0.295
+0.81%
$ 17.59 million $ 105,344
Feb 27, 2019 $ 0.292
-1.06%
$ 17.45 million $ 121,587
Feb 26, 2019 $ 0.295
+0.22%
$ 17.64 million $ 207,308
Feb 25, 2019 $ 0.295
+3.78%
$ 17.6 million $ 373,514
Feb 24, 2019 $ 0.284
-6.79%
$ 16.96 million $ 349,861
Feb 23, 2019 $ 0.305
-0.99%
$ 18.19 million $ 273,789
Feb 22, 2019 $ 0.308
-0.49%
$ 18.38 million $ 249,786