Nexo (NEXO) historical data and Live price

Nexo

NEXO

$ 0.670811 + 0.542 %

0.00001875 BTC

MARKET CAP
375.654 M

24H VOLUME
10.178 M

CIRC.SUPPLY
560 M

MAX SUPPLY
1 B

NEXO

USD

Rank63

1H -0.70 %

24H 0.54 %

7D 4.62 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/14/21	0.589	0.67	0.588	0.666	11,031,893.069	372,772,735.329
1/13/21	0.541	0.607	0.531	0.588	7,993,806.853	329,427,483.274
1/12/21	0.565	0.582	0.522	0.541	7,313,940.327	302,942,479.148
1/11/21	0.623	0.625	0.502	0.564	11,203,436.646	316,071,270.325
1/10/21	0.633	0.641	0.595	0.623	9,882,320.627	349,144,613.6
1/9/21	0.648	0.652	0.577	0.634	11,585,503.786	355,092,118.886
1/8/21	0.621	0.659	0.567	0.647	18,023,991.16	362,272,133.119
1/7/21	0.662	0.682	0.61	0.621	12,636,612.411	347,711,661.845
1/6/21	0.622	0.698	0.599	0.663	16,241,531.921	371,327,887.941
1/5/21	0.628	0.659	0.6	0.622	26,141,187.714	348,311,639.388
1/4/21	0.611	0.67	0.559	0.629	17,351,387.647	352,098,216.787
1/3/21	0.65	0.702	0.595	0.61	16,502,637.107	341,546,762.21
1/2/21	0.581	0.661	0.563	0.649	14,068,372.333	363,246,888.58
1/1/21	0.554	0.594	0.55	0.581	10,380,152.193	325,476,029.971
12/31/20	0.535	0.571	0.437	0.555	14,544,411.159	310,793,137.19
12/30/20	0.58	0.582	0.531	0.535	11,286,804.053	299,637,100.9
12/29/20	0.597	0.598	0.55	0.58	12,232,493.821	324,958,046.519
12/28/20	0.571	0.606	0.565	0.597	13,511,316.344	334,375,679.961
12/27/20	0.619	0.636	0.561	0.572	14,669,690.479	320,043,415.857
12/26/20	0.572	0.64	0.556	0.619	19,293,240.58	346,717,016.422
12/25/20	0.61	0.617	0.547	0.573	18,300,395.329	320,792,788.818
12/24/20	0.562	0.609	0.513	0.609	20,941,881.368	341,296,666.702
12/23/20	0.657	0.674	0.562	0.562	27,196,621.668	314,700,149.753
12/22/20	0.596	0.657	0.543	0.656	27,718,859.187	367,606,139.732
12/21/20	0.688	0.704	0.523	0.599	29,757,541.686	335,640,220.966
12/20/20	0.739	0.74	0.677	0.688	27,611,927.336	385,279,693.718
12/19/20	0.723	0.757	0.701	0.739	23,104,806.035	414,046,667.03
12/18/20	0.696	0.723	0.665	0.723	29,336,913.725	404,677,800.012
12/17/20	0.609	0.722	0.607	0.695	27,646,233.902	389,318,741.477
12/16/20	0.579	0.609	0.546	0.607	22,660,457.869	339,950,681.272
12/15/20	0.514	0.589	0.514	0.576	20,615,538.817	322,597,598.439
12/14/20	0.525	0.526	0.488	0.514	17,808,484.931	287,802,307.844
12/13/20	0.528	0.549	0.508	0.525	17,883,883.323	294,075,450.681
12/12/20	0.49	0.531	0.49	0.528	16,155,267.35	295,630,534.978
12/11/20	0.513	0.514	0.481	0.49	19,568,074.674	274,499,248.415
12/10/20	0.501	0.525	0.487	0.513	18,384,588.594	287,551,347.443
12/9/20	0.427	0.502	0.405	0.501	20,814,083.97	280,434,129.886
12/8/20	0.441	0.474	0.416	0.427	18,049,990.302	239,328,375.584
12/7/20	0.395	0.471	0.384	0.441	16,898,600.938	246,763,303.207
12/6/20	0.454	0.458	0.359	0.395	18,019,537.401	221,225,044.733
12/5/20	0.384	0.468	0.371	0.455	23,430,625.723	254,668,785.204
12/4/20	0.39	0.417	0.371	0.384	14,231,162.402	215,049,450.886
12/3/20	0.311	0.392	0.307	0.39	14,551,921.06	218,143,693.166
12/2/20	0.329	0.332	0.307	0.311	9,837,503.097	174,164,164.543
11/29/20	0.294	0.322	0.277	0.312	16,036,543.723	174,471,791.311
11/28/20	0.258	0.308	0.24	0.294	13,852,171.147	164,452,552.894
11/27/20	0.235	0.26	0.224	0.258	9,728,436.459	144,556,197.453
11/26/20	0.235	0.237	0.214	0.235	11,648,857.412	131,488,291.425
11/25/20	0.262	0.263	0.221	0.235	5,651,269.331	131,482,486.518
11/24/20	0.252	0.263	0.231	0.262	6,711,322.87	146,779,800.389
11/23/20	0.25	0.26	0.243	0.251	8,059,397.665	140,794,409.599
11/22/20	0.247	0.253	0.226	0.25	8,599,051.091	139,753,408.904
11/21/20	0.236	0.261	0.235	0.247	9,853,997.115	138,574,380.055
11/20/20	0.215	0.251	0.214	0.236	12,306,389.797	132,145,567.264
11/19/20	0.226	0.231	0.209	0.215	11,665,670.159	120,315,309.891
11/18/20	0.237	0.243	0.216	0.226	8,744,776.681	126,809,277.149
11/17/20	0.206	0.26	0.202	0.237	11,204,358.813	132,815,835.793
11/16/20	0.198	0.207	0.197	0.204	6,073,250.5	114,366,566.399
11/15/20	0.206	0.206	0.198	0.198	8,282,482.689	111,101,632.647
11/14/20	0.206	0.208	0.196	0.206	9,181,574.236	115,123,932.341
11/13/20	0.192	0.217	0.186	0.206	8,067,813.812	115,116,816.399
11/12/20	0.182	0.195	0.18	0.192	6,582,867.066	107,452,051.846
11/11/20	0.176	0.193	0.174	0.182	7,544,966.512	102,032,063.683
11/10/20	0.167	0.179	0.164	0.176	8,940,655.665	98,362,110.429
11/9/20	0.166	0.177	0.162	0.168	10,652,924.718	93,807,257.769
11/8/20	0.168	0.176	0.162	0.166	10,290,136.284	93,008,393.495
11/7/20	0.173	0.176	0.163	0.168	9,268,086.244	93,915,102.541
11/6/20	0.176	0.179	0.173	0.173	8,053,141.047	97,100,313.619
11/5/20	0.173	0.178	0.172	0.176	9,350,411.93	98,526,845.533
11/4/20	0.174	0.178	0.167	0.173	9,244,338.668	97,076,562.487
11/3/20	0.18	0.18	0.16	0.174	8,329,519.017	97,201,260.574
10/30/20	0.162	0.168	0.157	0.163	9,573,666.461	91,528,609.992
10/29/20	0.16	0.167	0.157	0.162	10,002,348.298	90,815,078.133
10/28/20	0.161	0.17	0.156	0.16	7,870,422.371	89,644,839.905
10/27/20	0.145	0.161	0.142	0.161	7,471,265.759	90,289,606.879
10/26/20	0.143	0.145	0.138	0.145	8,502,037.524	81,140,917.712
10/25/20	0.146	0.148	0.141	0.143	7,749,571.742	79,935,923.07
10/24/20	0.146	0.148	0.14	0.146	6,031,356.679	81,808,761.979
10/23/20	0.147	0.153	0.146	0.146	7,059,255.583	81,798,853.695
10/22/20	0.147	0.151	0.142	0.146	8,358,564.022	82,039,296.187
10/21/20	0.143	0.154	0.143	0.148	9,331,166.675	82,866,889.93
10/20/20	0.151	0.157	0.141	0.143	6,821,400.372	79,877,038.717
10/19/20	0.147	0.152	0.144	0.151	7,771,293.748	84,653,994.007
10/18/20	0.139	0.149	0.138	0.147	6,557,117.785	82,447,436.407
10/17/20	0.139	0.141	0.135	0.139	5,467,406.916	77,759,332.913
10/16/20	0.142	0.143	0.133	0.138	5,964,572.396	77,392,879.401
10/15/20	0.132	0.149	0.131	0.142	7,779,356.891	79,761,481.596
10/14/20	0.13	0.132	0.125	0.132	7,042,596.907	73,776,971.358
10/13/20	0.129	0.13	0.125	0.129	7,658,822.3	72,484,202.425
10/12/20	0.13	0.131	0.126	0.129	7,319,655.807	72,059,124.484

Similar Coins