Nexo (NEXO) historical data and Live price

nexo

Nexo

NEXO
$ 1.40 -1.436 % 0.00002042 BTC
MARKET CAP
781.63 M
24H VOLUME
7.562 M
CIRC.SUPPLY
560 M
MAX SUPPLY
Rank99
1H -0.34 %
24H -1.44 %
7D 3.10 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/241.4261.461.3691.4167,792,704.32793,086,400.02
5/22/241.4451.4541.3991.4265,071,136.37798,755,097.93
5/21/241.4431.4651.4231.44510,109,573.77809,328,014.07
5/20/241.3071.4531.31.4438,378,677.27808,065,572.18
5/19/241.3321.3461.2991.3074,019,224.25732,107,562.75
5/18/241.3171.3471.3061.3327,515,696.82745,878,313.43
5/17/241.2651.3881.2641.31712,193,119.69737,445,785.3
5/16/241.2851.2951.2451.26510,387,009.12708,622,365.31
5/15/241.2131.2881.2071.2858,201,637.07719,691,798.26
5/14/241.2341.2391.2031.2136,606,355.61679,112,668.4
5/13/241.2361.2551.2021.2347,445,445.77691,068,830.48
5/12/241.2391.2461.2271.2363,317,514.1692,054,401.19
5/11/241.2331.2481.2261.2393,710,524.88693,590,471.82
5/10/241.2751.2781.2151.2333,980,160.3690,572,186.17
5/5/241.2981.3041.281.2993,815,951.21727,695,877.13
5/4/241.2981.3141.2841.2983,852,820.53727,099,391.11
5/3/241.2411.3041.2381.2985,416,205.81727,068,035.75
5/2/241.2051.2431.1761.2414,686,446.85695,023,041.97
5/1/241.1961.2111.1191.2056,242,758.77674,771,855.56
4/30/241.2521.2631.1581.1966,106,459.06669,954,139.97
4/29/241.251.261.2131.2524,452,951.21701,181,511.18
4/28/241.2531.2851.2471.253,349,325.8699,833,174.7
4/27/241.2341.2541.211.2533,300,723.05701,853,228.61
4/26/241.2511.2511.2151.2346,805,047.65691,195,246.91
4/25/241.2381.261.2151.2516,127,311.05700,644,874.28
4/24/241.271.3121.2361.2385,833,617.84693,417,071.08
4/23/241.2671.2981.2481.274,798,276.97710,921,942.01
4/22/241.2651.3151.2521.2675,558,645.42709,636,060.99
4/21/241.2831.31.2571.2653,537,567.55708,480,209.95
4/20/241.2111.291.2071.2834,180,180.63718,574,908.31
4/19/241.2111.2291.1171.2115,714,041.09678,289,524.61
4/18/241.2051.241.181.2114,786,229.53678,401,542.07
4/17/241.2661.2741.1971.2054,144,090.66674,631,711.67
4/16/241.2971.321.221.2667,254,510.24708,725,121.46
4/15/241.311.3261.2261.2975,807,088.92726,576,610.01
4/14/241.271.3121.2171.315,221,549.1733,587,213.33
4/13/241.3161.3381.1821.277,899,509.87711,012,995
4/12/241.4321.4581.3061.3166,802,754.43737,182,110.45
4/11/241.4361.4661.4131.4325,485,450.2801,981,891.61
4/10/241.3861.4431.3461.4366,933,949.45804,070,544.73
4/9/241.4191.4271.371.3866,049,435.8776,103,961.93
4/8/241.3771.4421.371.4196,838,799.76794,820,211.99
4/7/241.3361.3781.3311.3773,605,479.74770,956,585.39
4/6/241.3211.3421.3181.3362,973,539.27747,966,990.92
4/5/241.3421.3621.3211.3215,701,185.78739,903,028.89
4/4/241.321.3661.31.3425,912,626.86751,295,112.92
4/3/241.2751.3291.2631.326,139,253.84739,475,997.15
4/2/241.3141.3151.2561.2759,296,876.2713,873,011.46
4/1/241.3531.3551.261.3147,531,705.34735,701,691.28
3/31/241.3081.3551.3071.3535,240,239.31757,752,940.72
3/30/241.3171.3291.3061.3086,090,547.73732,720,459.94
3/29/241.3491.3541.3011.3176,027,992.68737,564,069.45
3/28/241.3211.3661.3141.3496,847,291.67755,191,279.01
3/27/241.3921.41.2921.3219,496,233.9739,742,672.94
3/26/241.3751.4111.3641.3926,829,920.31779,400,976.97
3/25/241.3871.4061.3451.3758,012,027.31769,896,932.33
3/24/241.331.3971.3161.3876,422,459.8776,726,094.3
3/23/241.3011.3551.2961.336,629,845.71744,705,957.94
3/22/241.3361.3581.2761.3016,349,093.49728,302,663.09
3/21/241.3521.3761.321.3365,427,241.86748,236,975.18
3/20/241.2031.3621.1571.3529,982,637.62757,300,225.49
3/19/241.3211.331.1831.20310,810,419.5673,622,925.76
3/18/241.4141.4241.281.3218,474,322.75740,001,522.06
3/17/241.3521.4271.3221.4147,051,557.97791,850,631.22
3/16/241.4541.4651.3441.3526,866,945.87757,186,518.97
3/15/241.4831.4931.3851.45411,995,443.3814,194,919.02
3/14/241.5461.5591.4361.48313,192,184.96830,615,653.2
3/13/241.5021.5841.4951.54613,663,014.7865,723,585.94
3/12/241.4731.5111.4331.50110,673,901.95840,907,312.45
3/11/241.4181.491.3761.4739,180,249.97825,091,421.85
3/10/241.4371.451.4131.4185,499,656.5794,034,115.54
3/9/241.4411.4521.4281.4373,915,487.31804,522,527.82
3/8/241.4261.4841.4091.4417,246,896.22806,861,365.5
3/7/241.4281.4541.4061.4266,569,534.41798,515,134.08
3/6/241.3571.4681.3291.4289,557,030.54799,477,724.39
3/5/241.4921.5021.251.35716,884,992.86760,037,388.58
3/4/241.3871.5231.3721.49113,110,666.61835,122,808.1
3/3/241.3921.4031.3671.3884,158,649.02777,117,163.22
3/2/241.4071.4231.3731.3925,258,673.58779,626,934.23
3/1/241.3731.4591.3571.4066,673,855.1787,548,847.33
2/29/241.3121.4881.3051.37412,983,073.48769,255,787.55
2/28/241.2211.3241.2111.31210,036,749734,768,815.55
2/27/241.2051.2371.1981.225,157,652.29683,422,474.19
2/26/241.1521.2221.1351.2054,775,378.23674,783,616.25
2/25/241.1431.1811.1431.1533,844,197.36645,432,850.54
2/24/241.1331.1491.1261.1432,704,309.21639,856,594.24
2/23/241.151.1651.1281.1333,652,874.25634,616,814.75
2/22/241.1331.1781.1131.153,603,981.72644,001,446.87
2/21/241.1561.1671.0881.1335,259,876.92634,507,038.35
2/20/241.1611.1871.1271.1565,236,049.59647,525,774.85