Nexus Historical Data

NXS Page 52
Download
Date Close Price change Market cap Trading volume
Feb 21, 2019 $ 0.309
-5.04%
$ 18.47 million $ 173,293
Feb 20, 2019 $ 0.326
+1.54%
$ 19.45 million $ 116,157
Feb 19, 2019 $ 0.321
+3.08%
$ 19.16 million $ 171,228
Feb 18, 2019 $ 0.311
+3.92%
$ 18.6 million $ 166,333
Feb 17, 2019 $ 0.3
+3.84%
$ 17.9 million $ 236,984
Feb 16, 2019 $ 0.289
-1.74%
$ 17.24 million $ 671,159
Feb 15, 2019 $ 0.294
-0.17%
$ 17.54 million $ 64,922
Feb 14, 2019 $ 0.294
-2.81%
$ 17.57 million $ 105,047
Feb 13, 2019 $ 0.303
-1.26%
$ 18.09 million $ 120,887
Feb 12, 2019 $ 0.307
+4.19%
$ 18.32 million $ 167,825
Feb 11, 2019 $ 0.294
-4.03%
$ 17.58 million $ 168,830
Feb 10, 2019 $ 0.307
+1.91%
$ 18.33 million $ 98,598
Feb 9, 2019 $ 0.301
+2.65%
$ 17.99 million $ 305,117
Feb 8, 2019 $ 0.294
+7.64%
$ 17.53 million $ 406,446
Feb 7, 2019 $ 0.273
+2.91%
$ 16.29 million $ 487,319
Feb 6, 2019 $ 0.265
-7.38%
$ 15.83 million $ 722,440
Feb 5, 2019 $ 0.286
-4.24%
$ 17.09 million $ 192,362
Feb 4, 2019 $ 0.299
-2.22%
$ 17.85 million $ 126,377
Feb 3, 2019 $ 0.306
-3.07%
$ 18.26 million $ 133,469
Feb 2, 2019 $ 0.315
-1.90%
$ 18.82 million $ 119,393
Feb 1, 2019 $ 0.321
+3.30%
$ 19.19 million $ 358,815
Jan 31, 2019 $ 0.311
-10.08%
$ 18.58 million $ 184,792
Jan 30, 2019 $ 0.346
+2.11%
$ 20.66 million $ 137,483
Jan 29, 2019 $ 0.339
+0.19%
$ 20.24 million $ 162,867
Jan 28, 2019 $ 0.338
-7.82%
$ 20.2 million $ 403,003
Jan 27, 2019 $ 0.367
+0.85%
$ 21.92 million $ 435,307
Jan 26, 2019 $ 0.364
-3.19%
$ 21.74 million $ 218,112
Jan 25, 2019 $ 0.376
+0.77%
$ 22.45 million $ 793,199
Jan 24, 2019 $ 0.373
+1.38%
$ 22.28 million $ 416,031
Jan 23, 2019 $ 0.368
-3.73%
$ 21.98 million $ 468,747
Jan 22, 2019 $ 0.383
+5.13%
$ 22.84 million $ 367,125
Jan 21, 2019 $ 0.364
+3.61%
$ 21.73 million $ 714,555
Jan 20, 2019 $ 0.35
-3.36%
$ 20.88 million $ 2.01 million
Jan 19, 2019 $ 0.362
+7.47%
$ 21.6 million $ 288,838
Jan 18, 2019 $ 0.337
-3.43%
$ 20.1 million $ 172,233
Jan 17, 2019 $ 0.347
+1.00%
$ 20.71 million $ 238,521
Jan 16, 2019 $ 0.343
+5.76%
$ 20.51 million $ 276,295
Jan 15, 2019 $ 0.325
-4.54%
$ 19.39 million $ 316,317
Jan 14, 2019 $ 0.34
+13.98%
$ 20.32 million $ 260,692
Jan 13, 2019 $ 0.299
-8.97%
$ 17.83 million $ 479,809
Jan 12, 2019 $ 0.328
-0.73%
$ 19.58 million $ 87,330
Jan 11, 2019 $ 0.33
-1.96%
$ 19.73 million $ 241,509
Jan 10, 2019 $ 0.337
-15.48%
$ 20.13 million $ 243,775
Jan 9, 2019 $ 0.399
-0.70%
$ 23.82 million $ 247,638
Jan 8, 2019 $ 0.402
+4.91%
$ 23.98 million $ 446,111
Jan 7, 2019 $ 0.383
-5.17%
$ 22.86 million $ 448,506
Jan 6, 2019 $ 0.404
+2.80%
$ 24.11 million $ 1.11 million
Jan 5, 2019 $ 0.395
+12.77%
$ 23.56 million $ 673,449
Jan 4, 2019 $ 0.35
+5.87%
$ 20.9 million $ 202,565
Jan 3, 2019 $ 0.331
-6.12%
$ 19.74 million $ 102,764