Nexade Historical Data

NEXD Page 4
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 0.0226
+0.80%
$ 22.64 million $ 234,566
Feb 27, 2025 $ 0.0225
-2.07%
$ 22.46 million $ 208,993
Feb 26, 2025 $ 0.0229
+1.53%
$ 22.94 million $ 156,607
Feb 25, 2025 $ 0.0226
+1.85%
$ 22.59 million $ 138,372
Feb 24, 2025 $ 0.0222
+1.23%
$ 22.18 million $ 108,635
Feb 23, 2025 $ 0.0219
-1.48%
$ 21.91 million $ 112,933
Feb 22, 2025 $ 0.0222
+1.09%
$ 22.24 million $ 15,025
Feb 21, 2025 $ 0.022
-0.50%
$ 22 million $ 3,382
Feb 20, 2025 $ 0.0221
+1.80%
$ 22.11 million $ 4,228
Feb 19, 2025 $ 0.0217
+1.45%
$ 21.72 million $ 1,825
Feb 18, 2025 $ 0.0214
+1.93%
$ 21.41 million $ 5,296
Feb 17, 2025 $ 0.021
-0.45%
$ 21 million $ 196
Feb 16, 2025 $ 0.0211
-1.17%
$ 21.1 million $ 583
Feb 15, 2025 $ 0.0213
+4.05%
$ 21.35 million $ 4,521
Feb 14, 2025 $ 0.0205
+1.96%
$ 20.52 million $ 68,142
Feb 13, 2025 $ 0.02
+7.30%
$ 19.98 million $ 78,818
Feb 12, 2025 $ 0.0186
+5.73%
$ 18.62 million $ 113,335
Feb 11, 2025 $ 0.0176
+0.23%
$ 17.61 million $ 113,077
Feb 10, 2025 $ 0.0176
+1.08%
$ 17.57 million $ 124,428
Feb 9, 2025 $ 0.0174
+0.00%
$ 17.38 million $ 105,907
Feb 8, 2025 $ 0.0174
+1.21%
$ 17.38 million $ 96,822
Feb 7, 2025 $ 0.0172
+0.44%
$ 17.18 million $ 34,086
Feb 6, 2025 $ 0.0171
+1.74%
$ 17.1 million $ 4,211
Feb 5, 2025 $ 0.0168
+2.33%
$ 16.81 million $ 6,092
Feb 4, 2025 $ 0.0164
+0.07%
$ 16.42 million $ 2,081
Feb 3, 2025 $ 0.0164
-0.78%
$ 16.39 million $ 45,781
Feb 2, 2025 $ 0.0165
-2.32%
$ 16.52 million $ 15,931
Feb 1, 2025 $ 0.0169
-0.33%
$ 16.91 million $ 225
Jan 31, 2025 $ 0.017
+0.28%
$ 16.97 million $ 5,883
Jan 30, 2025 $ 0.0169
+0.51%
$ 16.92 million $ 753
Jan 29, 2025 $ 0.0168
+0.78%
$ 16.84 million $ 14,479
Jan 28, 2025 $ 0.0167
+5.53%
$ 16.71 million $ 43,175
Jan 27, 2025 $ 0.0158
+2.87%
$ 15.83 million $ 13,764
Jan 26, 2025 $ 0.0154
+0.50%
$ 15.39 million $ 3,256
Jan 25, 2025 $ 0.0153
+1.18%
$ 15.31 million $ 4,491
Jan 24, 2025 $ 0.0151
+6.21%
$ 15.13 million $ 14,074
Jan 23, 2025 $ 0.0143
+0.61%
$ 14.25 million $ 8,809
Jan 22, 2025 $ 0.0142
-1.05%
$ 14.16 million $ 4,309
Jan 21, 2025 $ 0.0143
-2.54%
$ 14.31 million $ 3,024
Jan 20, 2025 $ 0.0147
+3.68%
$ 14.69 million $ 13,822
Jan 19, 2025 $ 0.0142
-1.82%
$ 14.17 million $ 1,638
Jan 18, 2025 $ 0.0144
-2.25%
$ 14.43 million $ 875
Jan 17, 2025 $ 0.0148
-16.94%
$ 14.76 million $ 22,513
Jan 16, 2025 $ 0.0178
-1.85%
$ 17.77 million $ 3,914
Jan 15, 2025 $ 0.0181
-1.41%
$ 18.11 million $ 5,216
Jan 14, 2025 $ 0.0184
-2.10%
$ 18.37 million $ 2,894
Jan 13, 2025 $ 0.0188
-2.08%
$ 18.76 million $ 3,720
Jan 12, 2025 $ 0.0192
-0.79%
$ 19.16 million $ 13,101
Jan 11, 2025 $ 0.0193
-1.58%
$ 19.31 million $ 2,466
Jan 10, 2025 $ 0.0196
-5.02%
$ 19.62 million $ 11,630