Nexo (NEXO) historical data and Live price

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

NEXO

USD

Rank90

1H 0.64 %

24H 5.28 %

7D -12.94 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.57	0.628	0.556	0.583	9,274,576.01	326,538,779.51
7/2/22	0.562	0.579	0.552	0.57	6,023,865.34	318,969,883.19
7/1/22	0.581	0.608	0.561	0.561	8,273,915.1	314,347,939.56
6/30/22	0.608	0.615	0.551	0.58	14,461,114.57	324,919,449.48
6/29/22	0.619	0.624	0.589	0.607	10,826,620.75	340,050,651.81
6/28/22	0.669	0.678	0.618	0.619	7,020,037.6	346,438,302.08
6/27/22	0.66	0.703	0.656	0.67	7,630,099.01	375,007,333.79
6/26/22	0.729	0.734	0.66	0.66	8,961,815.65	369,448,731.09
6/25/22	0.687	0.735	0.685	0.729	6,637,953.26	408,073,057.6
6/24/22	0.69	0.721	0.683	0.687	8,373,461.23	384,563,481.46
6/23/22	0.648	0.738	0.648	0.69	11,097,176.97	386,407,479.18
6/22/22	0.7	0.702	0.64	0.648	8,789,108.83	362,697,344.5
6/21/22	0.684	0.736	0.67	0.7	8,821,382.43	391,862,039.96
6/20/22	0.686	0.692	0.637	0.684	8,975,946.91	382,841,475.13
6/19/22	0.613	0.696	0.578	0.686	9,397,803.83	384,438,496.87
6/18/22	0.648	0.665	0.56	0.613	13,518,064.28	343,147,109.54
6/17/22	0.666	0.683	0.643	0.648	9,916,356.32	362,625,337.06
6/16/22	0.788	0.797	0.656	0.666	7,997,066.34	372,919,868.17
6/15/22	0.752	0.788	0.618	0.788	19,536,042.12	441,398,436.1
6/14/22	0.772	0.823	0.704	0.752	14,250,088.45	421,340,240.06
6/13/22	0.959	0.967	0.722	0.77	36,418,652.47	431,390,690.06
6/12/22	1.088	1.093	0.96	0.96	18,138,352.71	537,574,162.47
6/11/22	1.171	1.179	1.064	1.087	9,767,235.3	608,550,133.28
6/10/22	1.217	1.224	1.163	1.171	6,338,635.04	655,661,292.3
6/9/22	1.211	1.248	1.202	1.217	8,370,304.55	681,472,782.83
6/8/22	1.232	1.27	1.203	1.211	10,496,491.21	677,993,657.07
6/7/22	1.242	1.287	1.186	1.232	10,580,964.55	690,114,086.61
6/6/22	1.206	1.274	1.196	1.242	9,078,271.26	695,677,901.53
6/5/22	1.215	1.221	1.166	1.207	6,765,880.31	675,717,134.47
6/4/22	1.193	1.222	1.165	1.215	6,111,636.54	680,563,682.5
6/3/22	1.257	1.272	1.189	1.193	6,490,910.25	668,238,552.78
6/2/22	1.219	1.267	1.198	1.257	8,370,446.42	703,807,675.62
6/1/22	1.291	1.306	1.205	1.219	8,798,826.53	682,392,570.25
5/31/22	1.312	1.336	1.273	1.291	9,330,572.3	722,964,343.69
5/30/22	1.249	1.314	1.184	1.312	11,895,538.22	734,789,899.98
5/29/22	1.237	1.254	1.219	1.249	6,310,666.28	699,246,178.08
5/28/22	1.195	1.21	1.184	1.208	9,863,594.72	676,300,392.77
5/27/22	1.224	1.261	1.153	1.195	10,570,246.28	669,072,384.44
5/26/22	1.284	1.295	1.179	1.223	10,108,048.35	684,982,896.26
5/25/22	1.278	1.295	1.258	1.285	5,877,319.28	719,408,356.77
5/24/22	1.291	1.313	1.242	1.278	9,133,707.11	715,537,213.22
5/23/22	1.353	1.369	1.287	1.291	9,869,769.61	722,759,315.03
5/22/22	1.32	1.357	1.31	1.353	5,436,232.61	757,887,380.51
5/21/22	1.31	1.344	1.301	1.32	6,598,264.64	739,119,744.42
5/20/22	1.365	1.374	1.297	1.31	9,429,486.9	733,506,402.77
5/19/22	1.299	1.369	1.286	1.365	8,907,820.2	764,198,779.92
5/18/22	1.393	1.399	1.3	1.3	10,304,412.26	727,780,352.71
5/17/22	1.368	1.409	1.34	1.393	8,634,427.3	780,274,430.54
5/16/22	1.398	1.4	1.332	1.368	12,263,201.74	766,341,506.89
5/15/22	1.353	1.402	1.318	1.398	8,708,929.89	783,043,614.46
5/14/22	1.31	1.352	1.273	1.352	12,249,543.15	757,327,275.27
5/13/22	1.243	1.416	1.221	1.31	22,638,426.09	733,350,647.84
5/12/22	1.399	1.538	0.978	1.245	58,055,010.54	697,179,216.71
5/11/22	1.739	1.783	1.265	1.4	68,156,978.7	783,792,861.6
5/10/22	1.694	1.835	1.589	1.738	28,080,819.67	973,395,135.28
5/9/22	1.863	1.903	1.635	1.699	27,417,666.64	951,558,914.38
5/8/22	1.893	1.924	1.81	1.862	15,094,860.05	1,042,790,352.29
5/7/22	1.885	1.99	1.863	1.893	19,277,800.78	1,059,901,754.85
5/6/22	2.019	2.03	1.839	1.885	21,576,245.52	1,055,761,371.31
5/5/22	2.191	2.236	1.926	2.019	36,588,292.26	1,130,640,764.69
5/4/22	2.033	2.265	2.032	2.191	25,752,628.28	1,226,958,968.1
5/3/22	2.21	2.23	2.028	2.033	22,556,195.26	1,138,528,283.25
5/2/22	2.272	2.333	2.148	2.21	26,237,604.11	1,237,845,681.76
5/1/22	2.331	2.423	2.2	2.272	52,009,618.3	1,272,179,369.83
4/30/22	2.335	2.997	2.299	2.331	236,301,989.05	1,305,389,339.91
4/29/22	2.197	3.395	2.156	2.331	293,608,568.3	1,305,287,426.1
4/28/22	2.171	2.228	2.088	2.198	11,669,875.83	1,230,741,187.03
4/27/22	2.08	2.228	2.074	2.17	11,168,710.96	1,215,479,580.23
4/26/22	2.244	2.279	2.064	2.08	12,340,715.96	1,164,781,166.85
4/25/22	2.276	2.276	2.12	2.243	18,238,926.37	1,256,126,310.79
4/24/22	2.31	2.318	2.252	2.275	6,991,171.95	1,274,166,830.73
4/23/22	2.311	2.36	2.273	2.31	7,071,992.77	1,293,505,549.57
4/22/22	2.31	2.355	2.293	2.311	8,833,307.75	1,294,411,064.93
4/21/22	2.323	2.42	2.288	2.311	10,071,857.95	1,294,388,702.41
4/20/22	2.397	2.401	2.3	2.323	14,392,438.34	1,300,935,271.77
4/19/22	2.364	2.432	2.362	2.397	9,666,877.02	1,342,487,098.56
4/18/22	2.349	2.379	2.175	2.364	13,952,938.22	1,323,635,511.74
4/17/22	2.37	2.408	2.344	2.349	8,058,830.33	1,315,226,832.02
4/16/22	2.419	2.423	2.337	2.37	13,261,308.4	1,327,316,100.97
4/15/22	2.378	2.419	2.333	2.419	14,258,191.2	1,354,475,369.9
4/14/22	2.41	2.433	2.341	2.378	15,525,752.07	1,331,654,717.93
4/13/22	2.336	2.419	2.282	2.41	20,288,601.29	1,349,730,236.24
4/12/22	2.25	2.344	2.222	2.34	28,124,086.16	1,310,281,187.78
4/11/22	2.431	2.431	2.214	2.25	22,660,731.08	1,259,784,321.91
4/10/22	2.412	2.501	2.401	2.432	16,122,179.78	1,361,813,247.79
4/9/22	2.373	2.449	2.348	2.412	16,164,905.03	1,350,568,187.36
4/8/22	2.469	2.507	2.355	2.373	17,610,967.13	1,329,155,846.07
4/7/22	2.394	2.487	2.367	2.469	17,024,341.57	1,382,616,149.36
4/6/22	2.526	2.533	2.394	2.394	25,022,844.98	1,340,816,510.41
4/5/22	2.553	2.588	2.511	2.526	17,163,961.03	1,414,704,044.82

Similar Coins