Nexo (NEXO) historical data and Live price

nexo

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
Rank63
1H -0.70 %
24H 0.54 %
7D 4.62 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/14/210.5890.670.5880.66611,031,893.069372,772,735.329
1/13/210.5410.6070.5310.5887,993,806.853329,427,483.274
1/12/210.5650.5820.5220.5417,313,940.327302,942,479.148
1/11/210.6230.6250.5020.56411,203,436.646316,071,270.325
1/10/210.6330.6410.5950.6239,882,320.627349,144,613.6
1/9/210.6480.6520.5770.63411,585,503.786355,092,118.886
1/8/210.6210.6590.5670.64718,023,991.16362,272,133.119
1/7/210.6620.6820.610.62112,636,612.411347,711,661.845
1/6/210.6220.6980.5990.66316,241,531.921371,327,887.941
1/5/210.6280.6590.60.62226,141,187.714348,311,639.388
1/4/210.6110.670.5590.62917,351,387.647352,098,216.787
1/3/210.650.7020.5950.6116,502,637.107341,546,762.21
1/2/210.5810.6610.5630.64914,068,372.333363,246,888.58
1/1/210.5540.5940.550.58110,380,152.193325,476,029.971
12/31/200.5350.5710.4370.55514,544,411.159310,793,137.19
12/30/200.580.5820.5310.53511,286,804.053299,637,100.9
12/29/200.5970.5980.550.5812,232,493.821324,958,046.519
12/28/200.5710.6060.5650.59713,511,316.344334,375,679.961
12/27/200.6190.6360.5610.57214,669,690.479320,043,415.857
12/26/200.5720.640.5560.61919,293,240.58346,717,016.422
12/25/200.610.6170.5470.57318,300,395.329320,792,788.818
12/24/200.5620.6090.5130.60920,941,881.368341,296,666.702
12/23/200.6570.6740.5620.56227,196,621.668314,700,149.753
12/22/200.5960.6570.5430.65627,718,859.187367,606,139.732
12/21/200.6880.7040.5230.59929,757,541.686335,640,220.966
12/20/200.7390.740.6770.68827,611,927.336385,279,693.718
12/19/200.7230.7570.7010.73923,104,806.035414,046,667.03
12/18/200.6960.7230.6650.72329,336,913.725404,677,800.012
12/17/200.6090.7220.6070.69527,646,233.902389,318,741.477
12/16/200.5790.6090.5460.60722,660,457.869339,950,681.272
12/15/200.5140.5890.5140.57620,615,538.817322,597,598.439
12/14/200.5250.5260.4880.51417,808,484.931287,802,307.844
12/13/200.5280.5490.5080.52517,883,883.323294,075,450.681
12/12/200.490.5310.490.52816,155,267.35295,630,534.978
12/11/200.5130.5140.4810.4919,568,074.674274,499,248.415
12/10/200.5010.5250.4870.51318,384,588.594287,551,347.443
12/9/200.4270.5020.4050.50120,814,083.97280,434,129.886
12/8/200.4410.4740.4160.42718,049,990.302239,328,375.584
12/7/200.3950.4710.3840.44116,898,600.938246,763,303.207
12/6/200.4540.4580.3590.39518,019,537.401221,225,044.733
12/5/200.3840.4680.3710.45523,430,625.723254,668,785.204
12/4/200.390.4170.3710.38414,231,162.402215,049,450.886
12/3/200.3110.3920.3070.3914,551,921.06218,143,693.166
12/2/200.3290.3320.3070.3119,837,503.097174,164,164.543
11/29/200.2940.3220.2770.31216,036,543.723174,471,791.311
11/28/200.2580.3080.240.29413,852,171.147164,452,552.894
11/27/200.2350.260.2240.2589,728,436.459144,556,197.453
11/26/200.2350.2370.2140.23511,648,857.412131,488,291.425
11/25/200.2620.2630.2210.2355,651,269.331131,482,486.518
11/24/200.2520.2630.2310.2626,711,322.87146,779,800.389
11/23/200.250.260.2430.2518,059,397.665140,794,409.599
11/22/200.2470.2530.2260.258,599,051.091139,753,408.904
11/21/200.2360.2610.2350.2479,853,997.115138,574,380.055
11/20/200.2150.2510.2140.23612,306,389.797132,145,567.264
11/19/200.2260.2310.2090.21511,665,670.159120,315,309.891
11/18/200.2370.2430.2160.2268,744,776.681126,809,277.149
11/17/200.2060.260.2020.23711,204,358.813132,815,835.793
11/16/200.1980.2070.1970.2046,073,250.5114,366,566.399
11/15/200.2060.2060.1980.1988,282,482.689111,101,632.647
11/14/200.2060.2080.1960.2069,181,574.236115,123,932.341
11/13/200.1920.2170.1860.2068,067,813.812115,116,816.399
11/12/200.1820.1950.180.1926,582,867.066107,452,051.846
11/11/200.1760.1930.1740.1827,544,966.512102,032,063.683
11/10/200.1670.1790.1640.1768,940,655.66598,362,110.429
11/9/200.1660.1770.1620.16810,652,924.71893,807,257.769
11/8/200.1680.1760.1620.16610,290,136.28493,008,393.495
11/7/200.1730.1760.1630.1689,268,086.24493,915,102.541
11/6/200.1760.1790.1730.1738,053,141.04797,100,313.619
11/5/200.1730.1780.1720.1769,350,411.9398,526,845.533
11/4/200.1740.1780.1670.1739,244,338.66897,076,562.487
11/3/200.180.180.160.1748,329,519.01797,201,260.574
10/30/200.1620.1680.1570.1639,573,666.46191,528,609.992
10/29/200.160.1670.1570.16210,002,348.29890,815,078.133
10/28/200.1610.170.1560.167,870,422.37189,644,839.905
10/27/200.1450.1610.1420.1617,471,265.75990,289,606.879
10/26/200.1430.1450.1380.1458,502,037.52481,140,917.712
10/25/200.1460.1480.1410.1437,749,571.74279,935,923.07
10/24/200.1460.1480.140.1466,031,356.67981,808,761.979
10/23/200.1470.1530.1460.1467,059,255.58381,798,853.695
10/22/200.1470.1510.1420.1468,358,564.02282,039,296.187
10/21/200.1430.1540.1430.1489,331,166.67582,866,889.93
10/20/200.1510.1570.1410.1436,821,400.37279,877,038.717
10/19/200.1470.1520.1440.1517,771,293.74884,653,994.007
10/18/200.1390.1490.1380.1476,557,117.78582,447,436.407
10/17/200.1390.1410.1350.1395,467,406.91677,759,332.913
10/16/200.1420.1430.1330.1385,964,572.39677,392,879.401
10/15/200.1320.1490.1310.1427,779,356.89179,761,481.596
10/14/200.130.1320.1250.1327,042,596.90773,776,971.358
10/13/200.1290.130.1250.1297,658,822.372,484,202.425
10/12/200.130.1310.1260.1297,319,655.80772,059,124.484