Nexus Historical Data

NXS Page 54
Download
Date Close Price change Market cap Trading volume
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
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