Nexo (NEXO) historical data and Live price

nexo

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
Rank99
1H 4.23 %
24H 1.67 %
7D -3.00 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/17/211.7681.8061.6311.69612,827,329.88949,713,459.33
10/16/211.7591.7991.681.76911,016,642.35990,439,630.64
10/15/211.7481.7911.5941.75917,119,291.86984,948,092.3
10/14/211.6941.7591.6731.74912,057,777.59979,416,900.88
10/13/211.6991.7251.581.69415,357,998.2948,464,898.91
10/12/211.7321.741.6331.69813,005,872.37951,019,087.27
10/11/211.7131.8021.6951.7311,447,245.44968,710,092.07
10/10/211.7811.7981.711.71410,358,602.78959,598,281.59
10/9/211.7621.8111.7541.7817,870,322.99997,249,161.78
10/8/211.7421.8231.7411.76110,671,611.02986,383,741.89
10/7/211.7411.7751.6651.74211,745,811.77975,722,250.55
10/6/211.7621.7821.6511.74613,594,638.13977,586,875.64
10/5/211.6741.771.6621.7619,823,911.46986,043,474.8
10/4/211.6731.691.591.67410,599,973.28937,481,869.52
10/3/211.5921.7061.5921.67311,522,987.61936,771,291.15
10/2/211.6011.6281.5651.5918,151,037.01890,991,995.82
10/1/211.461.6111.4441.60210,833,491.03896,981,253.67
9/30/211.4011.481.4011.4610,078,256.96817,500,900.72
9/29/211.3931.4681.3651.49,054,633.53784,151,879.1
9/28/211.4471.4741.3781.3927,895,485.02779,784,883.09
9/27/211.4791.5291.4471.4479,204,504.27810,163,712.37
9/26/211.4831.4981.3931.488,370,967.51828,551,044.82
9/25/211.471.4921.4341.4836,542,729.54830,603,740.36
9/24/211.5211.5221.3271.47113,003,093.97823,484,047.33
9/23/211.4791.531.4591.5228,695,341.26852,077,775.79
9/22/211.3731.5531.361.47913,542,232.98828,418,167.09
9/21/211.4391.5161.3591.37111,749,547.94767,951,665.64
9/20/211.5821.5861.4111.43815,309,825.87805,527,482.35
9/19/211.6691.6711.5521.5829,496,685.37886,139,873.43
9/18/211.6281.7081.6181.6697,818,067.07934,545,041.4
9/17/211.7131.7151.611.6288,768,973.01911,575,464.88
9/16/211.7471.7661.6631.7139,049,577.67959,421,592.96
9/15/211.6491.7461.631.74610,094,229.4977,802,074.01
9/14/211.5461.6491.5381.64910,906,929.82923,379,375.42
9/13/211.6141.6191.4351.54614,134,031.8865,747,841.81
9/12/211.5871.6341.5311.61411,016,164.81903,760,746.02
9/11/211.5521.6121.5291.58710,899,858.36888,750,887.42
9/10/211.7091.7481.5051.55118,021,197.46868,634,333.36
9/9/211.7131.7831.6981.70811,722,835.89956,600,137.61
9/8/211.7471.8211.5921.77116,825,251.32991,880,321.93
9/7/211.9491.9581.5541.74724,197,203.58978,441,567.22
9/6/211.9831.9921.8721.94716,065,199.571,090,298,653.74
9/5/211.9821.9911.9481.9839,999,264.391,110,543,198.87
9/4/211.9741.9941.9391.9839,345,081.341,110,380,735.21
9/3/211.9391.9951.9161.97413,110,593.11,105,684,131.91
9/2/211.9481.9831.9041.93912,693,020.761,086,030,919.15
9/1/211.8661.9611.8311.94612,565,412.471,090,024,229.28
8/31/211.8391.8921.8061.86613,774,701.241,045,071,657.32
8/30/211.8491.9121.8051.8410,885,809.131,030,209,803.66
8/29/211.9121.9321.8331.8510,514,080.651,035,856,108.31
8/28/211.9311.9471.8751.9138,421,985.961,071,436,161.23
8/27/211.8511.9491.8091.9318,991,724.51,081,256,922.89
8/26/211.921.9321.8341.85111,799,732.881,036,781,366.74
8/25/211.8841.9391.8391.9212,268,825.321,075,438,685.2
8/24/211.9772.0141.8781.88613,680,641.251,055,962,709.59
8/23/211.9282.011.9251.97611,694,026.721,106,636,042.83
8/22/211.8881.9361.8251.9288,939,739.181,079,772,692.43
8/21/211.9291.9321.8681.8899,792,303.581,057,597,003.39
8/20/211.8321.9371.8321.92911,228,650.31,080,317,660.21
8/19/211.7931.8521.7291.83212,260,168.31,026,024,719.48
8/18/211.7771.8751.7421.79613,538,306.231,005,641,156.44
8/17/211.8451.9211.761.77815,991,186.55995,771,803.88
8/16/211.9972.0131.8451.84613,877,139.571,033,990,488.43
8/15/211.9992.021.9061.9979,362,071.171,118,109,039.5
8/14/212.022.0371.9491.99914,758,078.271,119,253,338.98
8/13/211.8492.0211.832.02112,393,092.111,131,615,955.41
8/12/211.921.9911.8081.84917,166,319.411,035,631,637.05
8/11/212.0032.0491.9141.92318,820,590.851,076,850,731.43
8/10/211.9782.0441.9282.00311,785,300.351,121,698,674.31
8/9/211.9212.0061.8031.97714,220,905.221,107,292,957.77
8/8/212.042.0421.8961.92112,653,946.651,075,682,623.97
8/7/211.8622.0441.862.04412,948,419.821,144,832,561.13
8/6/211.8141.9071.7541.86210,815,900.591,042,665,501.97
8/5/211.7831.8521.6991.81410,314,498.971,015,791,494.17
8/4/211.7011.8131.6191.78310,862,346.94998,341,623.82
8/3/211.8261.8361.6271.70110,370,050.02952,785,705.31
8/2/211.8091.8621.771.8269,222,416.651,022,330,805.08
8/1/211.8761.9181.7861.81110,756,510.91,013,992,937.9
7/31/211.8721.9341.8551.8788,829,474.911,051,542,076.91
7/30/211.8121.8941.7461.87214,682,299.281,048,413,226.28
7/29/211.7781.8141.741.8127,373,203.061,014,854,489.9
7/28/211.7191.7811.6991.77810,430,837.69995,722,244.01
7/27/211.6481.7211.581.71910,919,878.18962,762,822.07
7/26/211.561.7511.561.64814,680,957.93922,886,659.02
7/25/211.5631.5671.4751.5597,307,773.36872,782,336.13
7/24/211.5171.5691.5171.5637,497,071.41875,033,577.08
7/23/211.4761.5171.4471.5177,172,160.48849,484,052.54
7/22/211.3981.4911.3911.4769,381,042.78826,823,846.88
7/21/211.2811.5151.2381.39811,720,950.64782,608,012.35
7/20/211.4291.4291.2321.27911,743,955.87716,378,442.5