- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Nexo (NEXO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.177 | 1.218 | 1.175 | 1.211 | 3,755,471.79 | 678,418,478.57 |
| 7/25/24 | 1.193 | 1.194 | 1.146 | 1.178 | 5,879,418.5 | 659,429,433.8 |
| 7/24/24 | 1.225 | 1.25 | 1.184 | 1.193 | 5,370,779.21 | 668,036,134.92 |
| 7/23/24 | 1.218 | 1.247 | 1.199 | 1.225 | 5,144,982.23 | 685,952,130.42 |
| 7/22/24 | 1.272 | 1.292 | 1.214 | 1.218 | 17,744,562.72 | 682,253,207.84 |
| 7/21/24 | 1.256 | 1.274 | 1.237 | 1.272 | 3,345,830.44 | 712,104,926.73 |
| 7/20/24 | 1.259 | 1.29 | 1.243 | 1.256 | 4,925,808.45 | 703,477,317.68 |
| 7/19/24 | 1.261 | 1.291 | 1.234 | 1.259 | 6,233,898.03 | 705,048,323.35 |
| 7/18/24 | 1.26 | 1.286 | 1.25 | 1.262 | 4,874,829.55 | 706,489,539.42 |
| 7/17/24 | 1.28 | 1.3 | 1.259 | 1.26 | 4,626,839.32 | 705,703,403.39 |
| 7/16/24 | 1.276 | 1.294 | 1.226 | 1.28 | 7,141,822.11 | 716,926,590.53 |
| 7/15/24 | 1.184 | 1.276 | 1.18 | 1.276 | 7,491,258.91 | 714,485,556.7 |
| 7/14/24 | 1.145 | 1.188 | 1.144 | 1.184 | 4,833,715.51 | 663,158,616 |
| 7/13/24 | 1.112 | 1.154 | 1.107 | 1.144 | 5,404,405.54 | 640,852,899.8 |
| 7/12/24 | 1.095 | 1.12 | 1.076 | 1.112 | 5,894,910.16 | 622,963,828.63 |
| 7/11/24 | 1.075 | 1.118 | 1.061 | 1.095 | 5,269,142.57 | 613,150,419.17 |
| 7/10/24 | 1.071 | 1.09 | 1.058 | 1.074 | 4,129,891.96 | 601,633,781.77 |
| 7/9/24 | 1.051 | 1.084 | 1.047 | 1.071 | 4,586,796.28 | 599,924,305.85 |
| 7/8/24 | 1.022 | 1.078 | 0.99 | 1.051 | 6,642,374.54 | 588,689,381.91 |
| 7/7/24 | 1.08 | 1.081 | 1.021 | 1.022 | 4,831,095.67 | 572,311,264.7 |
| 7/6/24 | 1.044 | 1.084 | 1.038 | 1.079 | 6,312,792.86 | 604,422,589.25 |
| 7/5/24 | 1.058 | 1.064 | 0.924 | 1.044 | 23,447,563.29 | 584,604,249.88 |
| 7/4/24 | 1.164 | 1.167 | 1.044 | 1.058 | 10,524,292.99 | 592,482,603.88 |
| 7/3/24 | 1.2 | 1.202 | 1.13 | 1.164 | 7,985,481.25 | 652,064,262.41 |
| 7/2/24 | 1.212 | 1.216 | 1.19 | 1.2 | 3,906,443.27 | 671,928,105.42 |
| 7/1/24 | 1.208 | 1.229 | 1.205 | 1.212 | 5,438,334.39 | 678,820,895.85 |
| 6/30/24 | 1.174 | 1.212 | 1.167 | 1.209 | 5,068,635.33 | 676,774,327.87 |
| 6/29/24 | 1.169 | 1.183 | 1.166 | 1.174 | 4,082,812.14 | 657,589,796.56 |
| 6/28/24 | 1.198 | 1.211 | 1.169 | 1.169 | 4,709,249.13 | 654,894,346.42 |
| 6/27/24 | 1.17 | 1.216 | 1.162 | 1.198 | 4,187,274.05 | 670,879,322.67 |
| 6/26/24 | 1.161 | 1.175 | 1.144 | 1.17 | 4,858,446.4 | 655,430,523.86 |
| 6/25/24 | 1.183 | 1.205 | 1.14 | 1.161 | 9,772,457.86 | 650,238,107.28 |
| 6/24/24 | 1.201 | 1.206 | 1.143 | 1.183 | 8,227,673.22 | 662,480,869.72 |
| 6/23/24 | 1.235 | 1.249 | 1.201 | 1.201 | 3,233,013.33 | 672,492,681.23 |
| 6/22/24 | 1.253 | 1.254 | 1.208 | 1.235 | 4,426,698.19 | 691,323,430.59 |
| 6/21/24 | 1.236 | 1.269 | 1.227 | 1.253 | 5,411,148.58 | 701,764,662.96 |
| 6/20/24 | 1.29 | 1.317 | 1.23 | 1.236 | 5,446,257.76 | 692,150,590.07 |
| 6/19/24 | 1.249 | 1.296 | 1.239 | 1.29 | 4,733,982.19 | 722,614,183.16 |
| 6/18/24 | 1.316 | 1.318 | 1.207 | 1.249 | 10,095,596.45 | 699,331,801.8 |
| 6/17/24 | 1.35 | 1.353 | 1.305 | 1.316 | 4,827,270.41 | 736,951,222.8 |
| 6/16/24 | 1.348 | 1.358 | 1.335 | 1.35 | 4,046,266.59 | 755,873,108.41 |
| 6/15/24 | 1.334 | 1.361 | 1.321 | 1.348 | 4,478,428.54 | 754,907,319.77 |
| 6/14/24 | 1.363 | 1.393 | 1.323 | 1.335 | 6,698,954.38 | 747,335,127.83 |
| 6/13/24 | 1.38 | 1.382 | 1.356 | 1.363 | 4,938,901.13 | 763,237,871.7 |
| 6/12/24 | 1.392 | 1.444 | 1.377 | 1.38 | 5,668,454.73 | 772,655,198.61 |
| 6/11/24 | 1.462 | 1.465 | 1.375 | 1.391 | 5,851,698.79 | 779,213,588.64 |
| 6/10/24 | 1.443 | 1.468 | 1.417 | 1.462 | 6,971,238.73 | 818,570,302.83 |
| 6/9/24 | 1.426 | 1.456 | 1.414 | 1.443 | 4,418,931.61 | 808,060,988.53 |
| 6/8/24 | 1.453 | 1.457 | 1.422 | 1.425 | 5,289,292.08 | 798,264,964.85 |
| 6/7/24 | 1.482 | 1.502 | 1.42 | 1.453 | 9,291,074.81 | 813,464,072.15 |
| 6/6/24 | 1.482 | 1.502 | 1.467 | 1.482 | 7,729,840.95 | 830,179,135.8 |
| 6/5/24 | 1.462 | 1.493 | 1.451 | 1.482 | 6,750,025.81 | 830,177,937.54 |
| 6/4/24 | 1.433 | 1.466 | 1.424 | 1.462 | 5,466,947.81 | 818,980,283.55 |
| 6/3/24 | 1.403 | 1.451 | 1.392 | 1.433 | 7,191,372.28 | 802,602,156.6 |
| 6/2/24 | 1.42 | 1.431 | 1.395 | 1.403 | 4,822,494.49 | 785,469,974.51 |
| 6/1/24 | 1.446 | 1.45 | 1.418 | 1.42 | 4,554,195.9 | 795,040,078.68 |
| 5/31/24 | 1.458 | 1.485 | 1.432 | 1.446 | 9,431,554.87 | 809,878,440.32 |
| 5/30/24 | 1.446 | 1.481 | 1.427 | 1.458 | 6,272,919.84 | 816,347,772.31 |
| 5/29/24 | 1.457 | 1.465 | 1.432 | 1.446 | 5,128,176.61 | 809,897,405.51 |
| 5/28/24 | 1.45 | 1.46 | 1.424 | 1.457 | 5,146,117.37 | 815,755,573.64 |
| 5/27/24 | 1.437 | 1.477 | 1.431 | 1.45 | 6,834,508.01 | 811,901,848.4 |
| 5/26/24 | 1.415 | 1.454 | 1.401 | 1.437 | 4,847,077.75 | 804,962,863.37 |
| 5/25/24 | 1.407 | 1.423 | 1.389 | 1.415 | 4,706,009.81 | 792,584,893.69 |
| 5/24/24 | 1.416 | 1.424 | 1.367 | 1.407 | 5,307,293.47 | 787,933,232.08 |
| 5/23/24 | 1.426 | 1.46 | 1.369 | 1.416 | 7,792,704.32 | 793,086,400.02 |
| 5/22/24 | 1.445 | 1.454 | 1.399 | 1.426 | 5,071,136.37 | 798,755,097.93 |
| 5/21/24 | 1.443 | 1.465 | 1.423 | 1.445 | 10,109,573.77 | 809,328,014.07 |
| 5/20/24 | 1.307 | 1.453 | 1.3 | 1.443 | 8,378,677.27 | 808,065,572.18 |
| 5/19/24 | 1.332 | 1.346 | 1.299 | 1.307 | 4,019,224.25 | 732,107,562.75 |
| 5/18/24 | 1.317 | 1.347 | 1.306 | 1.332 | 7,515,696.82 | 745,878,313.43 |
| 5/17/24 | 1.265 | 1.388 | 1.264 | 1.317 | 12,193,119.69 | 737,445,785.3 |
| 5/16/24 | 1.285 | 1.295 | 1.245 | 1.265 | 10,387,009.12 | 708,622,365.31 |
| 5/15/24 | 1.213 | 1.288 | 1.207 | 1.285 | 8,201,637.07 | 719,691,798.26 |
| 5/14/24 | 1.234 | 1.239 | 1.203 | 1.213 | 6,606,355.61 | 679,112,668.4 |
| 5/13/24 | 1.236 | 1.255 | 1.202 | 1.234 | 7,445,445.77 | 691,068,830.48 |
| 5/12/24 | 1.239 | 1.246 | 1.227 | 1.236 | 3,317,514.1 | 692,054,401.19 |
| 5/11/24 | 1.233 | 1.248 | 1.226 | 1.239 | 3,710,524.88 | 693,590,471.82 |
| 5/10/24 | 1.275 | 1.278 | 1.215 | 1.233 | 3,980,160.3 | 690,572,186.17 |
| 5/5/24 | 1.298 | 1.304 | 1.28 | 1.299 | 3,815,951.21 | 727,695,877.13 |
| 5/4/24 | 1.298 | 1.314 | 1.284 | 1.298 | 3,852,820.53 | 727,099,391.11 |
| 5/3/24 | 1.241 | 1.304 | 1.238 | 1.298 | 5,416,205.81 | 727,068,035.75 |
| 5/2/24 | 1.205 | 1.243 | 1.176 | 1.241 | 4,686,446.85 | 695,023,041.97 |
| 5/1/24 | 1.196 | 1.211 | 1.119 | 1.205 | 6,242,758.77 | 674,771,855.56 |
| 4/30/24 | 1.252 | 1.263 | 1.158 | 1.196 | 6,106,459.06 | 669,954,139.97 |
| 4/29/24 | 1.25 | 1.26 | 1.213 | 1.252 | 4,452,951.21 | 701,181,511.18 |
| 4/28/24 | 1.253 | 1.285 | 1.247 | 1.25 | 3,349,325.8 | 699,833,174.7 |
| 4/27/24 | 1.234 | 1.254 | 1.21 | 1.253 | 3,300,723.05 | 701,853,228.61 |
| 4/26/24 | 1.251 | 1.251 | 1.215 | 1.234 | 6,805,047.65 | 691,195,246.91 |
| 4/25/24 | 1.238 | 1.26 | 1.215 | 1.251 | 6,127,311.05 | 700,644,874.28 |
| 4/24/24 | 1.27 | 1.312 | 1.236 | 1.238 | 5,833,617.84 | 693,417,071.08 |
