Nexo (NEXO) historical data and Live price

Nexo

NEXO

$ 1.72 + 1.666 %

0.00002782 BTC

MARKET CAP
965.657 M

24H VOLUME
12.685 M

CIRC.SUPPLY
560 M

MAX SUPPLY
1 B

NEXO

USD

Rank99

1H 4.23 %

24H 1.67 %

7D -3.00 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/17/21	1.768	1.806	1.631	1.696	12,827,329.88	949,713,459.33
10/16/21	1.759	1.799	1.68	1.769	11,016,642.35	990,439,630.64
10/15/21	1.748	1.791	1.594	1.759	17,119,291.86	984,948,092.3
10/14/21	1.694	1.759	1.673	1.749	12,057,777.59	979,416,900.88
10/13/21	1.699	1.725	1.58	1.694	15,357,998.2	948,464,898.91
10/12/21	1.732	1.74	1.633	1.698	13,005,872.37	951,019,087.27
10/11/21	1.713	1.802	1.695	1.73	11,447,245.44	968,710,092.07
10/10/21	1.781	1.798	1.71	1.714	10,358,602.78	959,598,281.59
10/9/21	1.762	1.811	1.754	1.781	7,870,322.99	997,249,161.78
10/8/21	1.742	1.823	1.741	1.761	10,671,611.02	986,383,741.89
10/7/21	1.741	1.775	1.665	1.742	11,745,811.77	975,722,250.55
10/6/21	1.762	1.782	1.651	1.746	13,594,638.13	977,586,875.64
10/5/21	1.674	1.77	1.662	1.761	9,823,911.46	986,043,474.8
10/4/21	1.673	1.69	1.59	1.674	10,599,973.28	937,481,869.52
10/3/21	1.592	1.706	1.592	1.673	11,522,987.61	936,771,291.15
10/2/21	1.601	1.628	1.565	1.591	8,151,037.01	890,991,995.82
10/1/21	1.46	1.611	1.444	1.602	10,833,491.03	896,981,253.67
9/30/21	1.401	1.48	1.401	1.46	10,078,256.96	817,500,900.72
9/29/21	1.393	1.468	1.365	1.4	9,054,633.53	784,151,879.1
9/28/21	1.447	1.474	1.378	1.392	7,895,485.02	779,784,883.09
9/27/21	1.479	1.529	1.447	1.447	9,204,504.27	810,163,712.37
9/26/21	1.483	1.498	1.393	1.48	8,370,967.51	828,551,044.82
9/25/21	1.47	1.492	1.434	1.483	6,542,729.54	830,603,740.36
9/24/21	1.521	1.522	1.327	1.471	13,003,093.97	823,484,047.33
9/23/21	1.479	1.53	1.459	1.522	8,695,341.26	852,077,775.79
9/22/21	1.373	1.553	1.36	1.479	13,542,232.98	828,418,167.09
9/21/21	1.439	1.516	1.359	1.371	11,749,547.94	767,951,665.64
9/20/21	1.582	1.586	1.411	1.438	15,309,825.87	805,527,482.35
9/19/21	1.669	1.671	1.552	1.582	9,496,685.37	886,139,873.43
9/18/21	1.628	1.708	1.618	1.669	7,818,067.07	934,545,041.4
9/17/21	1.713	1.715	1.61	1.628	8,768,973.01	911,575,464.88
9/16/21	1.747	1.766	1.663	1.713	9,049,577.67	959,421,592.96
9/15/21	1.649	1.746	1.63	1.746	10,094,229.4	977,802,074.01
9/14/21	1.546	1.649	1.538	1.649	10,906,929.82	923,379,375.42
9/13/21	1.614	1.619	1.435	1.546	14,134,031.8	865,747,841.81
9/12/21	1.587	1.634	1.531	1.614	11,016,164.81	903,760,746.02
9/11/21	1.552	1.612	1.529	1.587	10,899,858.36	888,750,887.42
9/10/21	1.709	1.748	1.505	1.551	18,021,197.46	868,634,333.36
9/9/21	1.713	1.783	1.698	1.708	11,722,835.89	956,600,137.61
9/8/21	1.747	1.821	1.592	1.771	16,825,251.32	991,880,321.93
9/7/21	1.949	1.958	1.554	1.747	24,197,203.58	978,441,567.22
9/6/21	1.983	1.992	1.872	1.947	16,065,199.57	1,090,298,653.74
9/5/21	1.982	1.991	1.948	1.983	9,999,264.39	1,110,543,198.87
9/4/21	1.974	1.994	1.939	1.983	9,345,081.34	1,110,380,735.21
9/3/21	1.939	1.995	1.916	1.974	13,110,593.1	1,105,684,131.91
9/2/21	1.948	1.983	1.904	1.939	12,693,020.76	1,086,030,919.15
9/1/21	1.866	1.961	1.831	1.946	12,565,412.47	1,090,024,229.28
8/31/21	1.839	1.892	1.806	1.866	13,774,701.24	1,045,071,657.32
8/30/21	1.849	1.912	1.805	1.84	10,885,809.13	1,030,209,803.66
8/29/21	1.912	1.932	1.833	1.85	10,514,080.65	1,035,856,108.31
8/28/21	1.931	1.947	1.875	1.913	8,421,985.96	1,071,436,161.23
8/27/21	1.851	1.949	1.809	1.931	8,991,724.5	1,081,256,922.89
8/26/21	1.92	1.932	1.834	1.851	11,799,732.88	1,036,781,366.74
8/25/21	1.884	1.939	1.839	1.92	12,268,825.32	1,075,438,685.2
8/24/21	1.977	2.014	1.878	1.886	13,680,641.25	1,055,962,709.59
8/23/21	1.928	2.01	1.925	1.976	11,694,026.72	1,106,636,042.83
8/22/21	1.888	1.936	1.825	1.928	8,939,739.18	1,079,772,692.43
8/21/21	1.929	1.932	1.868	1.889	9,792,303.58	1,057,597,003.39
8/20/21	1.832	1.937	1.832	1.929	11,228,650.3	1,080,317,660.21
8/19/21	1.793	1.852	1.729	1.832	12,260,168.3	1,026,024,719.48
8/18/21	1.777	1.875	1.742	1.796	13,538,306.23	1,005,641,156.44
8/17/21	1.845	1.921	1.76	1.778	15,991,186.55	995,771,803.88
8/16/21	1.997	2.013	1.845	1.846	13,877,139.57	1,033,990,488.43
8/15/21	1.999	2.02	1.906	1.997	9,362,071.17	1,118,109,039.5
8/14/21	2.02	2.037	1.949	1.999	14,758,078.27	1,119,253,338.98
8/13/21	1.849	2.021	1.83	2.021	12,393,092.11	1,131,615,955.41
8/12/21	1.92	1.991	1.808	1.849	17,166,319.41	1,035,631,637.05
8/11/21	2.003	2.049	1.914	1.923	18,820,590.85	1,076,850,731.43
8/10/21	1.978	2.044	1.928	2.003	11,785,300.35	1,121,698,674.31
8/9/21	1.921	2.006	1.803	1.977	14,220,905.22	1,107,292,957.77
8/8/21	2.04	2.042	1.896	1.921	12,653,946.65	1,075,682,623.97
8/7/21	1.862	2.044	1.86	2.044	12,948,419.82	1,144,832,561.13
8/6/21	1.814	1.907	1.754	1.862	10,815,900.59	1,042,665,501.97
8/5/21	1.783	1.852	1.699	1.814	10,314,498.97	1,015,791,494.17
8/4/21	1.701	1.813	1.619	1.783	10,862,346.94	998,341,623.82
8/3/21	1.826	1.836	1.627	1.701	10,370,050.02	952,785,705.31
8/2/21	1.809	1.862	1.77	1.826	9,222,416.65	1,022,330,805.08
8/1/21	1.876	1.918	1.786	1.811	10,756,510.9	1,013,992,937.9
7/31/21	1.872	1.934	1.855	1.878	8,829,474.91	1,051,542,076.91
7/30/21	1.812	1.894	1.746	1.872	14,682,299.28	1,048,413,226.28
7/29/21	1.778	1.814	1.74	1.812	7,373,203.06	1,014,854,489.9
7/28/21	1.719	1.781	1.699	1.778	10,430,837.69	995,722,244.01
7/27/21	1.648	1.721	1.58	1.719	10,919,878.18	962,762,822.07
7/26/21	1.56	1.751	1.56	1.648	14,680,957.93	922,886,659.02
7/25/21	1.563	1.567	1.475	1.559	7,307,773.36	872,782,336.13
7/24/21	1.517	1.569	1.517	1.563	7,497,071.41	875,033,577.08
7/23/21	1.476	1.517	1.447	1.517	7,172,160.48	849,484,052.54
7/22/21	1.398	1.491	1.391	1.476	9,381,042.78	826,823,846.88
7/21/21	1.281	1.515	1.238	1.398	11,720,950.64	782,608,012.35
7/20/21	1.429	1.429	1.232	1.279	11,743,955.87	716,378,442.5

Similar Coins