Nexo (NEXO) historical data and Live price

nexo

Nexo

NEXO
$ 0.590603 + 5.277 % 0.00003084 BTC
MARKET CAP
330.738 M
24H VOLUME
9.152 M
CIRC.SUPPLY
560 M
MAX SUPPLY
1 B
Rank90
1H 0.64 %
24H 5.28 %
7D -12.94 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.570.6280.5560.5839,274,576.01326,538,779.51
7/2/220.5620.5790.5520.576,023,865.34318,969,883.19
7/1/220.5810.6080.5610.5618,273,915.1314,347,939.56
6/30/220.6080.6150.5510.5814,461,114.57324,919,449.48
6/29/220.6190.6240.5890.60710,826,620.75340,050,651.81
6/28/220.6690.6780.6180.6197,020,037.6346,438,302.08
6/27/220.660.7030.6560.677,630,099.01375,007,333.79
6/26/220.7290.7340.660.668,961,815.65369,448,731.09
6/25/220.6870.7350.6850.7296,637,953.26408,073,057.6
6/24/220.690.7210.6830.6878,373,461.23384,563,481.46
6/23/220.6480.7380.6480.6911,097,176.97386,407,479.18
6/22/220.70.7020.640.6488,789,108.83362,697,344.5
6/21/220.6840.7360.670.78,821,382.43391,862,039.96
6/20/220.6860.6920.6370.6848,975,946.91382,841,475.13
6/19/220.6130.6960.5780.6869,397,803.83384,438,496.87
6/18/220.6480.6650.560.61313,518,064.28343,147,109.54
6/17/220.6660.6830.6430.6489,916,356.32362,625,337.06
6/16/220.7880.7970.6560.6667,997,066.34372,919,868.17
6/15/220.7520.7880.6180.78819,536,042.12441,398,436.1
6/14/220.7720.8230.7040.75214,250,088.45421,340,240.06
6/13/220.9590.9670.7220.7736,418,652.47431,390,690.06
6/12/221.0881.0930.960.9618,138,352.71537,574,162.47
6/11/221.1711.1791.0641.0879,767,235.3608,550,133.28
6/10/221.2171.2241.1631.1716,338,635.04655,661,292.3
6/9/221.2111.2481.2021.2178,370,304.55681,472,782.83
6/8/221.2321.271.2031.21110,496,491.21677,993,657.07
6/7/221.2421.2871.1861.23210,580,964.55690,114,086.61
6/6/221.2061.2741.1961.2429,078,271.26695,677,901.53
6/5/221.2151.2211.1661.2076,765,880.31675,717,134.47
6/4/221.1931.2221.1651.2156,111,636.54680,563,682.5
6/3/221.2571.2721.1891.1936,490,910.25668,238,552.78
6/2/221.2191.2671.1981.2578,370,446.42703,807,675.62
6/1/221.2911.3061.2051.2198,798,826.53682,392,570.25
5/31/221.3121.3361.2731.2919,330,572.3722,964,343.69
5/30/221.2491.3141.1841.31211,895,538.22734,789,899.98
5/29/221.2371.2541.2191.2496,310,666.28699,246,178.08
5/28/221.1951.211.1841.2089,863,594.72676,300,392.77
5/27/221.2241.2611.1531.19510,570,246.28669,072,384.44
5/26/221.2841.2951.1791.22310,108,048.35684,982,896.26
5/25/221.2781.2951.2581.2855,877,319.28719,408,356.77
5/24/221.2911.3131.2421.2789,133,707.11715,537,213.22
5/23/221.3531.3691.2871.2919,869,769.61722,759,315.03
5/22/221.321.3571.311.3535,436,232.61757,887,380.51
5/21/221.311.3441.3011.326,598,264.64739,119,744.42
5/20/221.3651.3741.2971.319,429,486.9733,506,402.77
5/19/221.2991.3691.2861.3658,907,820.2764,198,779.92
5/18/221.3931.3991.31.310,304,412.26727,780,352.71
5/17/221.3681.4091.341.3938,634,427.3780,274,430.54
5/16/221.3981.41.3321.36812,263,201.74766,341,506.89
5/15/221.3531.4021.3181.3988,708,929.89783,043,614.46
5/14/221.311.3521.2731.35212,249,543.15757,327,275.27
5/13/221.2431.4161.2211.3122,638,426.09733,350,647.84
5/12/221.3991.5380.9781.24558,055,010.54697,179,216.71
5/11/221.7391.7831.2651.468,156,978.7783,792,861.6
5/10/221.6941.8351.5891.73828,080,819.67973,395,135.28
5/9/221.8631.9031.6351.69927,417,666.64951,558,914.38
5/8/221.8931.9241.811.86215,094,860.051,042,790,352.29
5/7/221.8851.991.8631.89319,277,800.781,059,901,754.85
5/6/222.0192.031.8391.88521,576,245.521,055,761,371.31
5/5/222.1912.2361.9262.01936,588,292.261,130,640,764.69
5/4/222.0332.2652.0322.19125,752,628.281,226,958,968.1
5/3/222.212.232.0282.03322,556,195.261,138,528,283.25
5/2/222.2722.3332.1482.2126,237,604.111,237,845,681.76
5/1/222.3312.4232.22.27252,009,618.31,272,179,369.83
4/30/222.3352.9972.2992.331236,301,989.051,305,389,339.91
4/29/222.1973.3952.1562.331293,608,568.31,305,287,426.1
4/28/222.1712.2282.0882.19811,669,875.831,230,741,187.03
4/27/222.082.2282.0742.1711,168,710.961,215,479,580.23
4/26/222.2442.2792.0642.0812,340,715.961,164,781,166.85
4/25/222.2762.2762.122.24318,238,926.371,256,126,310.79
4/24/222.312.3182.2522.2756,991,171.951,274,166,830.73
4/23/222.3112.362.2732.317,071,992.771,293,505,549.57
4/22/222.312.3552.2932.3118,833,307.751,294,411,064.93
4/21/222.3232.422.2882.31110,071,857.951,294,388,702.41
4/20/222.3972.4012.32.32314,392,438.341,300,935,271.77
4/19/222.3642.4322.3622.3979,666,877.021,342,487,098.56
4/18/222.3492.3792.1752.36413,952,938.221,323,635,511.74
4/17/222.372.4082.3442.3498,058,830.331,315,226,832.02
4/16/222.4192.4232.3372.3713,261,308.41,327,316,100.97
4/15/222.3782.4192.3332.41914,258,191.21,354,475,369.9
4/14/222.412.4332.3412.37815,525,752.071,331,654,717.93
4/13/222.3362.4192.2822.4120,288,601.291,349,730,236.24
4/12/222.252.3442.2222.3428,124,086.161,310,281,187.78
4/11/222.4312.4312.2142.2522,660,731.081,259,784,321.91
4/10/222.4122.5012.4012.43216,122,179.781,361,813,247.79
4/9/222.3732.4492.3482.41216,164,905.031,350,568,187.36
4/8/222.4692.5072.3552.37317,610,967.131,329,155,846.07
4/7/222.3942.4872.3672.46917,024,341.571,382,616,149.36
4/6/222.5262.5332.3942.39425,022,844.981,340,816,510.41
4/5/222.5532.5882.5112.52617,163,961.031,414,704,044.82