Nexo (NEXO) historical data and Live price

Nexo

NEXO

$ 1.73 + 4.447 %

0.00004535 BTC

MARKET CAP
967.182 M

24H VOLUME
9.92 M

CIRC.SUPPLY
560 M

MAX SUPPLY
1 B

NEXO

USD

Rank78

1H 0.26 %

24H 4.45 %

7D -2.38 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
7/19/21	1.477	1.484	1.354	1.429	8,581,076.15	800,101,459.56
7/18/21	1.467	1.52	1.453	1.477	7,604,990.23	827,027,462.58
7/17/21	1.436	1.479	1.371	1.467	6,994,353.96	821,546,527.85
7/16/21	1.468	1.507	1.424	1.436	7,407,934.31	804,313,860
7/15/21	1.586	1.611	1.465	1.467	9,507,273.23	821,782,160.73
7/14/21	1.527	1.587	1.466	1.586	8,847,988.37	887,894,493.59
7/13/21	1.568	1.615	1.513	1.527	7,846,854.98	855,255,221.4
7/12/21	1.632	1.747	1.541	1.568	8,986,831.03	878,179,383.76
7/11/21	1.628	1.682	1.601	1.632	6,351,003.46	913,995,147.34
7/10/21	1.637	1.67	1.578	1.628	6,714,310.75	911,408,922.71
7/9/21	1.595	1.642	1.535	1.639	8,838,535.8	918,094,625.04
7/8/21	1.666	1.667	1.536	1.594	9,133,986.33	892,908,570.98
7/7/21	1.629	1.755	1.606	1.666	8,437,336.57	933,002,037.26
7/6/21	1.516	1.632	1.494	1.628	8,210,565.81	911,779,308.51
7/5/21	1.554	1.554	1.463	1.517	6,652,239.89	849,359,953.86
7/4/21	1.511	1.581	1.495	1.555	6,064,184.12	870,666,828.4
7/3/21	1.498	1.547	1.478	1.511	5,752,315.83	846,307,301.93
7/2/21	1.357	1.552	1.316	1.495	7,683,086.57	837,456,607.77
7/1/21	1.474	1.488	1.291	1.357	7,304,791.53	759,949,548.6
6/30/21	1.465	1.484	1.401	1.474	7,141,993.05	825,467,433.62
6/29/21	1.37	1.508	1.34	1.466	8,650,929.03	821,239,212.01
6/28/21	1.251	1.412	1.242	1.37	7,209,484.09	767,283,069.48
6/27/21	1.201	1.27	1.183	1.251	8,511,370.44	700,500,441.35
6/26/21	1.387	1.434	1.057	1.201	18,611,575.11	672,398,540.97
6/25/21	1.565	1.587	1.362	1.388	7,016,590.99	777,097,796.04
6/24/21	1.494	1.593	1.413	1.565	5,536,140.93	876,673,980.26
6/23/21	1.355	1.563	1.325	1.494	8,347,614.63	836,407,191.4
6/22/21	1.306	1.484	1.079	1.355	17,671,726	759,053,497.86
6/21/21	1.609	1.636	1.306	1.306	17,025,406.4	731,380,036.9
6/20/21	1.696	1.738	1.525	1.609	12,676,299.53	901,298,980.73
6/19/21	1.781	1.797	1.665	1.697	6,205,812.97	950,076,758.98
6/18/21	1.874	1.879	1.662	1.781	9,013,387.61	997,452,794.64
6/17/21	1.748	1.952	1.746	1.874	10,554,896.73	1,049,456,532.92
6/16/21	1.855	1.878	1.683	1.748	14,827,364.77	978,853,960.95
6/15/21	1.937	1.978	1.847	1.856	11,091,547.47	1,039,368,421.49
6/14/21	1.929	2.002	1.856	1.938	13,020,472.4	1,085,187,494.16
6/13/21	1.869	2.006	1.767	1.93	13,644,321.77	1,080,649,961.14
6/12/21	1.918	1.985	1.818	1.868	11,402,057.57	1,046,174,482.28
6/11/21	2.06	2.125	1.909	1.917	13,258,750.85	1,073,749,973.04
6/10/21	2.19	2.19	2.022	2.059	10,619,949.49	1,153,312,229.89
6/9/21	1.981	2.208	1.884	2.187	14,907,103.83	1,224,605,087.37
6/7/21	2.238	2.529	2.077	2.248	19,610,180.9	1,259,059,076.12
6/6/21	2.093	2.345	2.087	2.238	13,570,006.55	1,253,375,758.49
6/5/21	2.139	2.279	2.037	2.093	12,260,019.74	1,171,904,124.79
6/4/21	2.26	2.26	1.963	2.14	13,867,311.23	1,198,349,388.78
6/3/21	2.144	2.274	2.056	2.257	15,416,388.16	1,263,708,683.26
6/2/21	1.971	2.218	1.917	2.145	16,260,707.44	1,201,132,838.14
6/1/21	2.023	2.088	1.809	1.971	14,646,079.96	1,103,601,083.13
5/31/21	1.902	2.068	1.743	2.022	16,023,620.52	1,132,544,880.79
5/30/21	1.811	2.153	1.579	1.903	16,424,634.09	1,065,513,296.61
5/29/21	1.831	1.98	1.732	1.809	8,574,200.66	1,012,963,462.68
5/28/21	2.18	2.225	1.775	1.834	21,048,603.22	1,027,070,642.12
5/27/21	2.489	2.578	2.179	2.179	15,015,844.42	1,220,463,452.49
5/26/21	1.956	2.801	1.942	2.487	28,631,164.99	1,392,886,017.51
5/25/21	2.09	2.156	1.623	1.95	14,457,010.31	1,092,170,048.72
5/24/21	1.473	2.143	1.37	2.089	18,668,066.54	1,169,841,278.66
5/23/21	1.867	1.959	1.054	1.474	25,606,215.66	825,403,816.93
5/22/21	2.016	2.053	1.601	1.867	14,042,415.42	1,045,353,652.57
5/21/21	2.471	2.573	1.576	2.012	21,308,186.81	1,126,794,722.19
5/19/21	3.118	3.133	1.64	2.144	34,400,756.44	1,200,453,221.81
5/19/21	3.118	3.133	1.64	2.144	34,400,756.44	1,200,453,221.81
5/19/21	3.118	3.133	1.64	2.144	34,400,756.44	1,200,453,221.81
5/19/21	3.118	3.133	1.64	2.144	34,400,756.44	1,200,453,221.81
5/18/21	3.105	3.311	2.971	3.123	10,547,369.29	1,748,896,530.2
5/18/21	3.105	3.311	2.971	3.123	10,547,369.29	1,748,896,530.2
5/18/21	3.105	3.311	2.971	3.123	10,547,369.29	1,748,896,530.2
5/18/21	3.105	3.311	2.971	3.123	10,547,369.29	1,748,896,530.2
5/17/21	3.367	3.42	2.904	3.103	13,634,787.82	1,737,494,284.33
5/17/21	3.367	3.42	2.904	3.103	13,634,787.82	1,737,494,284.33
5/17/21	3.367	3.42	2.904	3.103	13,634,787.82	1,737,494,284.33
5/17/21	3.367	3.42	2.904	3.103	13,634,787.82	1,737,494,284.33
5/16/21	3.387	3.596	3.168	3.367	11,630,106.59	1,885,449,527.55
5/16/21	3.387	3.596	3.168	3.367	11,630,106.59	1,885,449,527.55
5/16/21	3.387	3.596	3.168	3.367	11,630,106.59	1,885,449,527.55

Similar Coins