Nexo (NEXO) historical data and Live price

Nexo

NEXO

$ 3.68 -2.787 %

0.00005988 BTC

MARKET CAP
2.059 B

24H VOLUME
17.78 M

CIRC.SUPPLY
560 M

MAX SUPPLY
1 B

NEXO

USD

Rank64

1H -0.13 %

24H -2.79 %

7D 26.07 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	3.728	3.841	3.701	3.789	16,555,024.31	2,122,116,494.33
4/14/21	3.432	3.73	3.304	3.728	21,484,138.69	2,087,670,718.02
4/13/21	3.223	3.491	3.215	3.436	22,228,500.79	1,924,150,333.83
4/12/21	2.942	3.246	2.91	3.224	17,813,561.6	1,805,512,668.8
4/11/21	2.873	2.963	2.843	2.943	13,797,957.87	1,648,027,390.93
4/10/21	2.872	2.937	2.831	2.873	12,143,826.57	1,608,907,124.64
4/9/21	2.822	2.917	2.784	2.873	10,847,533.76	1,608,677,865.06
4/8/21	2.692	2.844	2.682	2.823	13,283,186.8	1,580,704,976.64
4/7/21	2.902	2.908	2.643	2.697	13,427,563.62	1,510,426,962.93
4/6/21	2.845	2.908	2.727	2.902	15,448,697.65	1,625,048,564.2
4/5/21	2.771	2.872	2.728	2.841	13,035,379.41	1,591,207,021.88
4/4/21	2.702	2.787	2.661	2.771	11,017,710.91	1,551,779,662.22
4/3/21	2.833	2.834	2.676	2.703	12,276,708.84	1,513,686,162.19
4/2/21	2.785	2.84	2.762	2.833	12,373,896.76	1,586,285,044.23
4/1/21	2.761	2.811	2.698	2.784	12,220,801.06	1,559,009,038.59
3/31/21	2.766	2.823	2.634	2.761	11,772,635.15	1,546,340,838.53
3/30/21	2.67	2.856	2.637	2.764	12,619,361	1,547,678,369.85
3/29/21	2.53	2.682	2.491	2.671	13,247,349.5	1,495,707,426.38
3/28/21	2.586	2.586	2.387	2.53	10,942,204.09	1,416,901,362.72
3/27/21	2.659	2.682	2.449	2.587	11,583,772.99	1,448,925,592.37
3/26/21	2.442	2.66	2.44	2.66	10,955,032.28	1,489,724,547.17
3/25/21	2.348	2.501	2.271	2.444	12,335,206.25	1,368,470,266.53
3/24/21	2.456	2.553	2.313	2.348	11,337,633.7	1,314,604,203.02
3/23/21	2.469	2.563	2.368	2.455	10,460,894.71	1,374,801,072.98
3/22/21	2.705	2.783	2.42	2.468	17,222,612.67	1,382,318,438
3/21/21	2.71	2.745	2.658	2.704	9,204,629.35	1,514,391,897.8
3/20/21	2.816	2.865	2.711	2.712	11,272,551.02	1,518,897,702.58
3/19/21	2.742	2.839	2.594	2.816	9,891,720.98	1,576,982,760.13
3/18/21	2.745	2.796	2.56	2.742	9,868,890.77	1,535,785,914
3/17/21	2.704	2.759	2.569	2.747	8,795,571.3	1,538,056,241.09
3/16/21	2.578	2.748	2.498	2.699	11,338,062.16	1,511,631,219.07
3/15/21	2.564	2.63	2.37	2.576	9,520,228.82	1,442,654,338.84
3/14/21	2.533	2.593	2.471	2.567	6,246,629.43	1,437,639,985.93
3/13/21	2.389	2.537	2.355	2.535	7,293,695.78	1,419,607,342.41
3/12/21	2.449	2.471	2.326	2.389	7,542,935.45	1,337,804,580.71
3/11/21	2.434	2.55	2.377	2.449	8,865,025.7	1,371,486,553.38
3/10/21	2.518	2.544	2.398	2.433	8,597,712.2	1,362,746,776.83
3/9/21	2.323	2.517	2.316	2.517	9,327,824.31	1,409,530,883.32
3/8/21	2.176	2.323	2.163	2.323	8,985,863.69	1,300,787,604.97
3/7/21	2.077	2.179	2.073	2.178	7,112,424.23	1,219,532,274.97
3/6/21	2.135	2.165	1.971	2.077	7,929,533.35	1,163,145,101.93
3/5/21	2.197	2.197	1.946	2.134	10,512,884.81	1,194,986,939.38
3/4/21	2.315	2.387	2.141	2.196	8,037,664.22	1,229,961,004.14
3/3/21	2.112	2.323	2.102	2.314	8,458,167.91	1,295,966,848.18
3/2/21	2.218	2.258	2.07	2.113	7,649,472.38	1,183,379,118.86
3/1/21	2.042	2.218	1.996	2.218	9,189,917.59	1,242,313,390.3
2/28/21	2.014	2.071	1.813	2.041	8,882,110.32	1,143,098,493.92
2/27/21	2.004	2.09	1.97	2.018	7,649,021.49	1,129,910,543.89
2/26/21	1.979	2.063	1.861	2.001	10,249,476.32	1,120,417,307.15
2/25/21	2.09	2.203	1.976	1.979	8,347,621.17	1,108,097,690.04
2/24/21	2.034	2.367	1.968	2.088	11,779,474.13	1,169,348,845.22
2/23/21	2.338	2.386	1.809	2.036	16,489,136.06	1,140,203,263.22
2/22/21	2.382	2.425	2.016	2.332	15,567,611.47	1,306,081,349.17
2/21/21	2.369	2.425	2.314	2.381	13,983,323.65	1,333,577,997.92
2/20/21	2.26	2.486	2.223	2.371	22,282,716.43	1,328,030,157.24
2/19/21	1.955	2.264	1.924	2.259	22,532,259.03	1,264,954,540.03
2/18/21	1.824	1.956	1.786	1.955	20,612,972.12	1,094,675,652.25
2/17/21	1.821	1.862	1.704	1.824	23,893,559.03	1,021,306,053.4
2/16/21	1.68	1.845	1.667	1.821	24,622,540.89	1,019,579,162.73
2/15/21	1.69	1.753	1.566	1.681	20,984,728.11	941,137,859.27
2/14/21	1.685	1.758	1.595	1.688	21,929,944.95	945,061,785.34
2/13/21	1.668	1.696	1.6	1.684	18,688,960.28	943,298,977.2
2/12/21	1.607	1.676	1.55	1.668	18,905,149.26	934,001,926.42
2/11/21	1.62	1.698	1.538	1.606	21,970,302.2	899,546,410.52
2/10/21	1.711	1.758	1.585	1.62	23,379,372.52	907,002,651.37
2/9/21	1.639	1.781	1.588	1.711	26,947,411.97	957,959,612.19
2/8/21	1.512	1.638	1.501	1.638	22,429,909.65	917,242,673.74
2/7/21	1.412	1.575	1.326	1.501	21,879,542.89	840,647,233.97
2/6/21	1.387	1.565	1.309	1.411	22,662,230.59	790,254,521.59
2/5/21	1.349	1.752	1.322	1.386	43,924,168.48	775,918,041.51
2/4/21	1.164	1.369	1.162	1.349	25,245,242.41	755,645,557.03
2/3/21	1.016	1.195	0.953	1.167	18,376,472.51	653,309,479.03
2/2/21	0.914	1.028	0.914	1.015	18,358,316.89	568,484,653.73
2/1/21	0.827	0.957	0.804	0.914	15,344,234.13	511,654,810.21
1/31/21	0.86	0.875	0.805	0.828	12,254,706.46	463,453,176.92
1/30/21	0.76	0.86	0.75	0.859	11,235,823.45	481,292,770.13
1/29/21	0.759	0.769	0.73	0.751	13,007,044.68	420,791,911.18
1/28/21	0.722	0.751	0.718	0.748	10,113,155.332	418,877,203.837
1/27/21	0.725	0.74	0.7	0.721	9,581,221.181	403,705,126.238
1/26/21	0.733	0.748	0.699	0.725	9,253,337.544	405,834,649.459
1/25/21	0.73	0.784	0.696	0.732	12,306,823.545	409,761,564.589
1/24/21	0.677	0.731	0.673	0.73	9,061,751.658	408,915,830.251
1/23/21	0.69	0.705	0.664	0.677	8,220,701.672	378,977,631.03
1/22/21	0.659	0.712	0.623	0.689	9,948,844.45	385,992,161.886
1/21/21	0.755	0.755	0.647	0.659	9,771,232.925	369,206,397.271
1/20/21	0.737	0.764	0.667	0.756	11,172,956.828	423,103,770.002
1/19/21	0.68	0.774	0.662	0.738	11,624,562.039	413,136,413.475
1/18/21	0.65	0.681	0.617	0.68	7,817,657.441	380,881,163.582
1/17/21	0.667	0.673	0.601	0.65	8,393,728.046	364,149,660.003
1/16/21	0.671	0.705	0.663	0.668	8,441,287.924	374,027,940.879

Similar Coins