Nexo (NEXO) historical data and Live price

nexo

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
Rank64
1H -0.13 %
24H -2.79 %
7D 26.07 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/213.7283.8413.7013.78916,555,024.312,122,116,494.33
4/14/213.4323.733.3043.72821,484,138.692,087,670,718.02
4/13/213.2233.4913.2153.43622,228,500.791,924,150,333.83
4/12/212.9423.2462.913.22417,813,561.61,805,512,668.8
4/11/212.8732.9632.8432.94313,797,957.871,648,027,390.93
4/10/212.8722.9372.8312.87312,143,826.571,608,907,124.64
4/9/212.8222.9172.7842.87310,847,533.761,608,677,865.06
4/8/212.6922.8442.6822.82313,283,186.81,580,704,976.64
4/7/212.9022.9082.6432.69713,427,563.621,510,426,962.93
4/6/212.8452.9082.7272.90215,448,697.651,625,048,564.2
4/5/212.7712.8722.7282.84113,035,379.411,591,207,021.88
4/4/212.7022.7872.6612.77111,017,710.911,551,779,662.22
4/3/212.8332.8342.6762.70312,276,708.841,513,686,162.19
4/2/212.7852.842.7622.83312,373,896.761,586,285,044.23
4/1/212.7612.8112.6982.78412,220,801.061,559,009,038.59
3/31/212.7662.8232.6342.76111,772,635.151,546,340,838.53
3/30/212.672.8562.6372.76412,619,3611,547,678,369.85
3/29/212.532.6822.4912.67113,247,349.51,495,707,426.38
3/28/212.5862.5862.3872.5310,942,204.091,416,901,362.72
3/27/212.6592.6822.4492.58711,583,772.991,448,925,592.37
3/26/212.4422.662.442.6610,955,032.281,489,724,547.17
3/25/212.3482.5012.2712.44412,335,206.251,368,470,266.53
3/24/212.4562.5532.3132.34811,337,633.71,314,604,203.02
3/23/212.4692.5632.3682.45510,460,894.711,374,801,072.98
3/22/212.7052.7832.422.46817,222,612.671,382,318,438
3/21/212.712.7452.6582.7049,204,629.351,514,391,897.8
3/20/212.8162.8652.7112.71211,272,551.021,518,897,702.58
3/19/212.7422.8392.5942.8169,891,720.981,576,982,760.13
3/18/212.7452.7962.562.7429,868,890.771,535,785,914
3/17/212.7042.7592.5692.7478,795,571.31,538,056,241.09
3/16/212.5782.7482.4982.69911,338,062.161,511,631,219.07
3/15/212.5642.632.372.5769,520,228.821,442,654,338.84
3/14/212.5332.5932.4712.5676,246,629.431,437,639,985.93
3/13/212.3892.5372.3552.5357,293,695.781,419,607,342.41
3/12/212.4492.4712.3262.3897,542,935.451,337,804,580.71
3/11/212.4342.552.3772.4498,865,025.71,371,486,553.38
3/10/212.5182.5442.3982.4338,597,712.21,362,746,776.83
3/9/212.3232.5172.3162.5179,327,824.311,409,530,883.32
3/8/212.1762.3232.1632.3238,985,863.691,300,787,604.97
3/7/212.0772.1792.0732.1787,112,424.231,219,532,274.97
3/6/212.1352.1651.9712.0777,929,533.351,163,145,101.93
3/5/212.1972.1971.9462.13410,512,884.811,194,986,939.38
3/4/212.3152.3872.1412.1968,037,664.221,229,961,004.14
3/3/212.1122.3232.1022.3148,458,167.911,295,966,848.18
3/2/212.2182.2582.072.1137,649,472.381,183,379,118.86
3/1/212.0422.2181.9962.2189,189,917.591,242,313,390.3
2/28/212.0142.0711.8132.0418,882,110.321,143,098,493.92
2/27/212.0042.091.972.0187,649,021.491,129,910,543.89
2/26/211.9792.0631.8612.00110,249,476.321,120,417,307.15
2/25/212.092.2031.9761.9798,347,621.171,108,097,690.04
2/24/212.0342.3671.9682.08811,779,474.131,169,348,845.22
2/23/212.3382.3861.8092.03616,489,136.061,140,203,263.22
2/22/212.3822.4252.0162.33215,567,611.471,306,081,349.17
2/21/212.3692.4252.3142.38113,983,323.651,333,577,997.92
2/20/212.262.4862.2232.37122,282,716.431,328,030,157.24
2/19/211.9552.2641.9242.25922,532,259.031,264,954,540.03
2/18/211.8241.9561.7861.95520,612,972.121,094,675,652.25
2/17/211.8211.8621.7041.82423,893,559.031,021,306,053.4
2/16/211.681.8451.6671.82124,622,540.891,019,579,162.73
2/15/211.691.7531.5661.68120,984,728.11941,137,859.27
2/14/211.6851.7581.5951.68821,929,944.95945,061,785.34
2/13/211.6681.6961.61.68418,688,960.28943,298,977.2
2/12/211.6071.6761.551.66818,905,149.26934,001,926.42
2/11/211.621.6981.5381.60621,970,302.2899,546,410.52
2/10/211.7111.7581.5851.6223,379,372.52907,002,651.37
2/9/211.6391.7811.5881.71126,947,411.97957,959,612.19
2/8/211.5121.6381.5011.63822,429,909.65917,242,673.74
2/7/211.4121.5751.3261.50121,879,542.89840,647,233.97
2/6/211.3871.5651.3091.41122,662,230.59790,254,521.59
2/5/211.3491.7521.3221.38643,924,168.48775,918,041.51
2/4/211.1641.3691.1621.34925,245,242.41755,645,557.03
2/3/211.0161.1950.9531.16718,376,472.51653,309,479.03
2/2/210.9141.0280.9141.01518,358,316.89568,484,653.73
2/1/210.8270.9570.8040.91415,344,234.13511,654,810.21
1/31/210.860.8750.8050.82812,254,706.46463,453,176.92
1/30/210.760.860.750.85911,235,823.45481,292,770.13
1/29/210.7590.7690.730.75113,007,044.68420,791,911.18
1/28/210.7220.7510.7180.74810,113,155.332418,877,203.837
1/27/210.7250.740.70.7219,581,221.181403,705,126.238
1/26/210.7330.7480.6990.7259,253,337.544405,834,649.459
1/25/210.730.7840.6960.73212,306,823.545409,761,564.589
1/24/210.6770.7310.6730.739,061,751.658408,915,830.251
1/23/210.690.7050.6640.6778,220,701.672378,977,631.03
1/22/210.6590.7120.6230.6899,948,844.45385,992,161.886
1/21/210.7550.7550.6470.6599,771,232.925369,206,397.271
1/20/210.7370.7640.6670.75611,172,956.828423,103,770.002
1/19/210.680.7740.6620.73811,624,562.039413,136,413.475
1/18/210.650.6810.6170.687,817,657.441380,881,163.582
1/17/210.6670.6730.6010.658,393,728.046364,149,660.003
1/16/210.6710.7050.6630.6688,441,287.924374,027,940.879