Nash (NEX) historical data and Live price

Nash

NEX

$ 1.04 -0.48 %

0.00002999 BTC

MARKET CAP
30.2 M

24H VOLUME
91.062 k

CIRC.SUPPLY
29.166 M

MAX SUPPLY
50 M

NEX

USD

Rank523

1H -0.02 %

24H -0.48 %

7D -2.87 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	1.097	1.103	1.029	1.052	83,952.97	30,687,619.62
7/23/21	1.047	1.105	1.035	1.096	87,711.87	31,977,141.5
7/22/21	1.036	1.058	1.006	1.047	84,739.42	30,528,789.61
7/21/21	1.027	1.089	1.006	1.036	73,884.04	30,222,433.6
7/20/21	1.05	1.054	0.994	1.027	76,876.14	29,963,807.1
7/19/21	1.059	1.064	0.983	1.05	82,681	30,627,230.5
7/18/21	0.972	1.114	0.972	1.059	84,843.25	30,880,338.64
7/17/21	0.97	0.993	0.945	0.971	79,494.41	28,334,720.19
7/16/21	0.979	1.007	0.954	0.971	80,574.84	28,310,879.5
7/15/21	1.028	1.044	0.962	0.977	80,641.7	28,492,993.9
7/14/21	0.983	1.075	0.952	1.027	82,959.56	29,966,801.9
7/13/21	0.943	1.011	0.923	0.984	82,417.17	28,687,144.18
7/12/21	0.935	0.97	0.879	0.943	89,073.08	27,504,056.19
7/11/21	0.947	0.964	0.883	0.935	86,166.09	27,268,836.08
7/10/21	0.855	0.992	0.846	0.947	90,401.89	27,620,794.74
7/9/21	0.844	0.87	0.82	0.856	90,428.39	24,966,586.82
7/8/21	0.902	0.904	0.827	0.844	88,079.43	24,617,344.59
7/7/21	0.937	0.97	0.891	0.901	88,078.99	26,286,905.86
7/6/21	0.903	1.014	0.902	0.936	90,793.95	27,312,104.95
7/5/21	0.98	1.012	0.84	0.905	85,934.79	26,393,627.4
7/4/21	0.971	1.009	0.951	0.98	94,321.19	28,579,221.62
7/3/21	0.923	0.973	0.884	0.972	92,208.22	28,338,504.1
7/2/21	0.931	0.947	0.808	0.923	82,859.72	26,911,965.11
7/1/21	0.946	0.956	0.891	0.93	87,567.36	27,128,854.15
6/30/21	0.979	0.984	0.859	0.946	93,200.76	27,590,261.41
6/29/21	0.939	1.041	0.917	0.981	96,237.33	28,622,720.32
6/28/21	0.856	1.03	0.845	0.938	88,968.97	27,358,713.33
6/27/21	0.822	0.859	0.79	0.854	81,170.07	24,920,471.21
6/26/21	0.813	0.9	0.763	0.819	76,307.33	23,900,845.88
6/25/21	0.826	0.909	0.777	0.813	88,783.62	23,710,808.02
6/24/21	0.857	0.909	0.748	0.827	83,279.02	24,108,517.65
6/23/21	0.778	0.859	0.75	0.857	90,915.58	24,996,130.38
6/22/21	0.826	0.87	0.697	0.777	79,413.13	22,659,125.85
6/21/21	0.898	0.91	0.819	0.825	82,850.36	24,072,201.14
6/20/21	0.856	0.915	0.785	0.899	92,391.03	26,209,727.94
6/19/21	0.848	0.909	0.826	0.855	93,609.32	24,933,640.97
6/18/21	0.815	0.853	0.787	0.848	99,551.67	24,743,081.82
6/17/21	0.797	0.853	0.698	0.815	104,158.39	23,759,023.65
6/16/21	0.849	0.865	0.746	0.796	101,186.63	23,229,187.1
6/15/21	0.909	0.919	0.793	0.85	105,618.96	24,796,607.55
6/14/21	0.924	0.944	0.857	0.909	107,005.43	26,523,209.05
6/13/21	0.88	0.931	0.812	0.924	108,434.34	26,962,595.09
6/12/21	1.046	1.051	0.528	0.88	112,277.41	25,652,216.53
6/11/21	0.968	1.065	0.926	1.045	110,965.78	30,466,912.99
6/10/21	1.091	1.104	0.949	0.968	152,571.82	28,227,687.46
6/9/21	1.098	1.178	0.99	1.091	143,732.56	31,824,017.86
6/7/21	1.108	1.154	1.053	1.055	127,788.27	30,765,574.74
6/6/21	1.072	1.116	1.064	1.108	142,315.45	32,301,758.08
6/5/21	1.115	1.164	1.058	1.072	144,419.42	31,265,655.25
6/4/21	1.181	1.181	1.003	1.116	136,311.38	32,557,216.17
6/3/21	1.124	1.208	1.116	1.18	150,862.78	34,421,441.03
6/2/21	1.176	1.215	1.06	1.125	134,826.55	32,817,223.59
6/1/21	1.262	1.268	1.119	1.176	106,730.1	34,293,927.22
5/31/21	0.93	1.262	0.885	1.261	131,935.69	36,791,862.75
5/30/21	0.89	0.975	0.846	0.93	11,468.12	27,135,335.07
5/29/21	0.986	0.996	0.824	0.887	14,693.59	25,858,594.92
5/28/21	1.07	1.161	0.932	0.986	161,509.54	28,768,705.87
5/27/21	1.059	1.116	0.978	1.07	130,586.92	31,194,778.2
5/26/21	1.061	1.123	1.013	1.059	253,171.23	30,880,536.74
5/25/21	1.155	1.194	0.996	1.059	147,470.45	30,875,195.48
5/24/21	0.981	1.206	0.951	1.154	265,750.55	33,669,578.48
5/10/21	1.628	1.842	1.601	1.646	218,264.43	48,006,091.83
5/10/21	1.628	1.842	1.601	1.646	218,264.43	48,006,091.83
5/10/21	1.628	1.842	1.601	1.646	218,264.43	48,006,091.83
5/9/21	1.759	1.948	1.627	1.627	209,431.31	47,439,170.27
5/9/21	1.759	1.948	1.627	1.627	209,431.31	47,439,170.27
5/7/21	1.652	1.722	1.626	1.653	170,696.64	48,221,480.98
5/6/21	1.904	1.905	1.652	1.652	299,531.7	48,186,788.72
5/6/21	1.904	1.905	1.652	1.652	299,531.7	48,186,788.72
5/6/21	1.904	1.905	1.652	1.652	299,531.7	48,186,788.72
5/2/21	1.732	1.851	1.648	1.7	202,887.63	49,596,260.22
5/2/21	1.732	1.851	1.648	1.7	202,887.63	49,596,260.22
5/2/21	1.732	1.851	1.648	1.7	202,887.63	49,596,260.22
5/2/21	1.732	1.851	1.648	1.7	202,887.63	49,596,260.22
5/1/21	1.866	1.942	1.715	1.732	174,335.12	50,523,327.9
5/1/21	1.866	1.942	1.715	1.732	174,335.12	50,523,327.9
5/1/21	1.866	1.942	1.715	1.732	174,335.12	50,523,327.9
5/1/21	1.866	1.942	1.715	1.732	174,335.12	50,523,327.9
4/30/21	1.606	1.898	1.586	1.866	374,831.66	54,431,496.35
4/30/21	1.606	1.898	1.586	1.866	374,831.66	54,431,496.35
4/30/21	1.606	1.898	1.586	1.866	374,831.66	54,431,496.35
4/30/21	1.606	1.898	1.586	1.866	374,831.66	54,431,496.35
4/29/21	1.673	1.71	1.593	1.607	226,535.15	46,862,839.59
4/29/21	1.673	1.71	1.593	1.607	226,535.15	46,862,839.59
4/29/21	1.673	1.71	1.593	1.607	226,535.15	46,862,839.59
4/28/21	1.658	1.726	1.609	1.673	285,963.99	48,801,068.29
4/28/21	1.658	1.726	1.609	1.673	285,963.99	48,801,068.29
4/28/21	1.658	1.726	1.609	1.673	285,963.99	48,801,068.29
4/28/21	1.658	1.726	1.609	1.673	285,963.99	48,801,068.29
4/27/21	1.573	1.669	1.55	1.657	211,163.72	48,317,984.09

Similar Coins