Nexo (NEXO) historical data and Live price

Nexo

NEXO

$ 1.27 + 0.991 %

0.00001902 BTC

MARKET CAP
711.247 M

24H VOLUME
4.991 M

CIRC.SUPPLY
560 M

MAX SUPPLY

NEXO

USD

Rank111

1H 0.19 %

24H 0.99 %

7D 0.44 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	1.267	1.298	1.248	1.27	4,798,276.97	710,921,942.01
4/22/24	1.265	1.315	1.252	1.267	5,558,645.42	709,636,060.99
4/21/24	1.283	1.3	1.257	1.265	3,537,567.55	708,480,209.95
4/20/24	1.211	1.29	1.207	1.283	4,180,180.63	718,574,908.31
4/19/24	1.211	1.229	1.117	1.211	5,714,041.09	678,289,524.61
4/18/24	1.205	1.24	1.18	1.211	4,786,229.53	678,401,542.07
4/17/24	1.266	1.274	1.197	1.205	4,144,090.66	674,631,711.67
4/16/24	1.297	1.32	1.22	1.266	7,254,510.24	708,725,121.46
4/15/24	1.31	1.326	1.226	1.297	5,807,088.92	726,576,610.01
4/14/24	1.27	1.312	1.217	1.31	5,221,549.1	733,587,213.33
4/13/24	1.316	1.338	1.182	1.27	7,899,509.87	711,012,995
4/12/24	1.432	1.458	1.306	1.316	6,802,754.43	737,182,110.45
4/11/24	1.436	1.466	1.413	1.432	5,485,450.2	801,981,891.61
4/10/24	1.386	1.443	1.346	1.436	6,933,949.45	804,070,544.73
4/9/24	1.419	1.427	1.37	1.386	6,049,435.8	776,103,961.93
4/8/24	1.377	1.442	1.37	1.419	6,838,799.76	794,820,211.99
4/7/24	1.336	1.378	1.331	1.377	3,605,479.74	770,956,585.39
4/6/24	1.321	1.342	1.318	1.336	2,973,539.27	747,966,990.92
4/5/24	1.342	1.362	1.321	1.321	5,701,185.78	739,903,028.89
4/4/24	1.32	1.366	1.3	1.342	5,912,626.86	751,295,112.92
4/3/24	1.275	1.329	1.263	1.32	6,139,253.84	739,475,997.15
4/2/24	1.314	1.315	1.256	1.275	9,296,876.2	713,873,011.46
4/1/24	1.353	1.355	1.26	1.314	7,531,705.34	735,701,691.28
3/31/24	1.308	1.355	1.307	1.353	5,240,239.31	757,752,940.72
3/30/24	1.317	1.329	1.306	1.308	6,090,547.73	732,720,459.94
3/29/24	1.349	1.354	1.301	1.317	6,027,992.68	737,564,069.45
3/28/24	1.321	1.366	1.314	1.349	6,847,291.67	755,191,279.01
3/27/24	1.392	1.4	1.292	1.321	9,496,233.9	739,742,672.94
3/26/24	1.375	1.411	1.364	1.392	6,829,920.31	779,400,976.97
3/25/24	1.387	1.406	1.345	1.375	8,012,027.31	769,896,932.33
3/24/24	1.33	1.397	1.316	1.387	6,422,459.8	776,726,094.3
3/23/24	1.301	1.355	1.296	1.33	6,629,845.71	744,705,957.94
3/22/24	1.336	1.358	1.276	1.301	6,349,093.49	728,302,663.09
3/21/24	1.352	1.376	1.32	1.336	5,427,241.86	748,236,975.18
3/20/24	1.203	1.362	1.157	1.352	9,982,637.62	757,300,225.49
3/19/24	1.321	1.33	1.183	1.203	10,810,419.5	673,622,925.76
3/18/24	1.414	1.424	1.28	1.321	8,474,322.75	740,001,522.06
3/17/24	1.352	1.427	1.322	1.414	7,051,557.97	791,850,631.22
3/16/24	1.454	1.465	1.344	1.352	6,866,945.87	757,186,518.97
3/15/24	1.483	1.493	1.385	1.454	11,995,443.3	814,194,919.02
3/14/24	1.546	1.559	1.436	1.483	13,192,184.96	830,615,653.2
3/13/24	1.502	1.584	1.495	1.546	13,663,014.7	865,723,585.94
3/12/24	1.473	1.511	1.433	1.501	10,673,901.95	840,907,312.45
3/11/24	1.418	1.49	1.376	1.473	9,180,249.97	825,091,421.85
3/10/24	1.437	1.45	1.413	1.418	5,499,656.5	794,034,115.54
3/9/24	1.441	1.452	1.428	1.437	3,915,487.31	804,522,527.82
3/8/24	1.426	1.484	1.409	1.441	7,246,896.22	806,861,365.5
3/7/24	1.428	1.454	1.406	1.426	6,569,534.41	798,515,134.08
3/6/24	1.357	1.468	1.329	1.428	9,557,030.54	799,477,724.39
3/5/24	1.492	1.502	1.25	1.357	16,884,992.86	760,037,388.58
3/4/24	1.387	1.523	1.372	1.491	13,110,666.61	835,122,808.1
3/3/24	1.392	1.403	1.367	1.388	4,158,649.02	777,117,163.22
3/2/24	1.407	1.423	1.373	1.392	5,258,673.58	779,626,934.23
3/1/24	1.373	1.459	1.357	1.406	6,673,855.1	787,548,847.33
2/29/24	1.312	1.488	1.305	1.374	12,983,073.48	769,255,787.55
2/28/24	1.221	1.324	1.211	1.312	10,036,749	734,768,815.55
2/27/24	1.205	1.237	1.198	1.22	5,157,652.29	683,422,474.19
2/26/24	1.152	1.222	1.135	1.205	4,775,378.23	674,783,616.25
2/25/24	1.143	1.181	1.143	1.153	3,844,197.36	645,432,850.54
2/24/24	1.133	1.149	1.126	1.143	2,704,309.21	639,856,594.24
2/23/24	1.15	1.165	1.128	1.133	3,652,874.25	634,616,814.75
2/22/24	1.133	1.178	1.113	1.15	3,603,981.72	644,001,446.87
2/21/24	1.156	1.167	1.088	1.133	5,259,876.92	634,507,038.35
2/20/24	1.161	1.187	1.127	1.156	5,236,049.59	647,525,774.85
2/19/24	1.17	1.21	1.148	1.161	6,399,008.94	650,365,809.81
2/18/24	1.084	1.176	1.076	1.17	6,261,112.27	655,241,486.15
2/17/24	1.077	1.113	1.074	1.084	5,765,417.45	606,872,932.75
2/16/24	1.051	1.078	1.034	1.077	4,808,158.32	602,973,207.57
2/15/24	1.04	1.082	1.035	1.051	4,528,746.16	588,585,951.84
2/14/24	1.01	1.05	1.005	1.04	4,821,512.12	582,397,864.56
2/13/24	1	1.011	0.977	1.01	4,195,917.18	565,607,558.88
2/12/24	0.95	1.013	0.936	1	6,480,192.7	560,036,378.4
2/11/24	0.946	0.968	0.944	0.949	2,901,588.25	531,531,895.38
2/10/24	0.951	0.951	0.932	0.946	2,313,234.73	529,526,331.05
2/9/24	0.921	0.956	0.915	0.951	3,863,492.24	532,500,338.37
2/8/24	0.918	0.936	0.902	0.921	3,586,045.44	515,570,557.04
2/7/24	0.882	0.919	0.868	0.919	3,666,867.86	514,363,552.01
2/6/24	0.867	0.889	0.866	0.882	2,567,718.62	493,678,692.23
2/5/24	0.872	0.887	0.862	0.867	2,704,983.38	485,643,539.73
2/4/24	0.879	0.884	0.868	0.872	2,119,277.02	488,567,921.85
2/3/24	0.882	0.892	0.877	0.879	2,138,774.39	492,427,109.05
2/2/24	0.885	0.894	0.862	0.882	3,211,746.01	494,047,010.45
2/1/24	0.875	0.895	0.857	0.885	3,226,959.49	495,843,519.24
1/31/24	0.889	0.895	0.861	0.875	2,829,922.89	490,004,498.97
1/30/24	0.888	0.905	0.883	0.89	3,891,401.42	498,130,627.72
1/29/24	0.862	0.89	0.851	0.888	2,660,804.01	497,000,842.59
1/28/24	0.867	0.878	0.858	0.862	2,647,823.95	482,962,610.68
1/27/24	0.852	0.869	0.839	0.867	2,642,835.22	485,585,908.08
1/26/24	0.815	0.86	0.814	0.852	3,469,600.08	477,202,741.21
1/25/24	0.813	0.83	0.805	0.815	3,511,003.45	456,327,199.35

Similar Coins