Nexus (NXS) historical data and Live price

nexus

Nexus

NXS
$ 1.13 -7.043 % 0.0000277 BTC
MARKET CAP
79.815 M
24H VOLUME
606.123 k
CIRC.SUPPLY
70.566 M
MAX SUPPLY
78 M
Rank428
1H -2.71 %
24H -7.04 %
7D -36.22 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/18/211.181.2671.1681.195604,253.8484,303,312.89
5/18/211.181.2671.1681.195604,253.8484,303,312.89
5/18/211.181.2671.1681.195604,253.8484,303,312.89
5/18/211.181.2671.1681.195604,253.8484,303,312.89
5/17/211.2691.2761.1021.175718,152.0682,911,144.84
5/17/211.2691.2761.1021.175718,152.0682,911,144.84
5/17/211.2691.2761.1021.175718,152.0682,911,144.84
5/17/211.2691.2761.1021.175718,152.0682,911,144.84
5/16/211.2991.4051.1871.269484,231.7889,541,691.28
5/16/211.2991.4051.1871.269484,231.7889,541,691.28
5/16/211.2991.4051.1871.269484,231.7889,541,691.28
5/16/211.2991.4051.1871.269484,231.7889,541,691.28
5/15/211.391.4361.291.3623,248.6891,682,181.72
5/15/211.391.4361.291.3623,248.6891,682,181.72
5/15/211.391.4361.291.3623,248.6891,682,181.72
5/15/211.391.4361.291.3623,248.6891,682,181.72
5/14/211.4141.4411.3011.3892,091,487.2497,995,579.2
5/14/211.4141.4411.3011.3892,091,487.2497,995,579.2
5/14/211.4141.4411.3011.3892,091,487.2497,995,579.2
5/14/211.4141.4411.3011.3892,091,487.2497,995,579.2
5/13/211.4071.5531.3171.4151,083,200.5599,776,654.87
5/13/211.4071.5531.3171.4151,083,200.5599,776,654.87
5/13/211.4071.5531.3171.4151,083,200.5599,776,654.87
5/13/211.4071.5531.3171.4151,083,200.5599,776,654.87
5/12/211.791.8031.4291.429752,620.65100,772,745.03
5/12/211.791.8031.4291.429752,620.65100,772,745.03
5/12/211.791.8031.4291.429752,620.65100,772,745.03
5/12/211.791.8031.4291.429752,620.65100,772,745.03
5/11/211.6581.7911.5561.791,516,155.72126,197,872.46
5/11/211.6581.7911.5561.791,516,155.72126,197,872.46
5/11/211.6581.7911.5561.791,516,155.72126,197,872.46
5/11/211.6581.7911.5561.791,516,155.72126,197,872.46
5/10/211.8561.9391.5711.6431,459,512.1115,805,080.5
4/26/211.1361.351.1331.3261,237,402.8693,300,910.84
4/25/211.2141.3031.1041.1441,542,839.5980,524,078.97
4/24/211.2921.6121.1821.2144,985,312.5385,403,443.89
4/23/211.2951.3571.1571.2911,903,073.9290,831,596.22
4/22/211.4841.5551.2871.2961,222,093.9791,161,180.48
4/21/211.6211.7461.461.4842,811,872.23104,364,494.77
4/20/211.6051.631.4031.6211,456,107.43113,979,216.25
4/19/211.4551.6721.4311.624,075,710.57113,917,448.38
4/18/211.5511.5981.2431.4551,397,754.13102,324,700.11
4/17/211.4751.5961.4331.5522,040,565.65109,097,047.13
4/16/211.4781.5361.3571.4721,126,198.68103,490,073.82
4/15/211.4441.5081.4191.477715,785.78103,796,414.53
4/14/211.4921.5041.391.444698,422.66101,438,268.66
4/13/211.551.571.4551.495855,226.12105,014,513.26
4/12/211.5571.6261.4931.551853,669.69108,992,666.65
4/11/211.661.6951.5241.5571,059,851.12109,376,999.72
4/10/211.5581.6941.5421.661,084,887116,578,487.35
4/9/211.5261.6081.5121.558569,845.21109,398,655.79
4/8/211.4621.5681.4511.526626,279.51107,151,329.28
4/7/211.6291.6291.4011.467998,688.08102,970,199.5
4/6/211.5841.6791.5341.631,548,574.38114,430,392.22
4/5/211.5551.5871.4851.5811,007,537.95110,939,849.15
4/4/211.5631.6611.5181.5631,980,829.14109,700,630.26
4/3/211.5421.6111.4851.5491,818,272.32108,709,914.42
4/2/211.4351.581.3911.5491,618,195.94108,710,575.62
4/1/211.4631.5131.4031.435718,259.43100,674,727.87
3/31/211.4161.521.3861.4621,062,244.62102,565,200.78
3/30/211.3751.4541.3231.4161,311,889.4199,340,737.81
3/29/211.2221.3751.21.3741,018,773.5696,391,900.77
3/28/211.2791.311.2051.2221,204,118.9385,700,319.25
3/27/211.2091.2831.1991.268496,789.8288,874,709.86
3/26/211.0951.2211.0911.212469,050.5984,987,562.1
3/25/211.1651.1781.061.095642,078.2276,763,275.14
3/24/211.3041.3041.161.1651,304,699.6181,652,002.79
3/23/211.2961.3341.2351.304841,986.7791,390,118.37
3/22/211.3341.3871.2521.2961,450,406.6690,830,780.75
3/21/211.5331.6421.3211.3314,707,928.4193,224,905.32
3/20/211.2741.5471.2571.5233,960,852.4106,658,497.08
3/19/211.2711.2941.2061.2731,158,404.4589,181,056.84
3/18/211.2391.4881.1931.26510,179,130.9188,589,635.79
3/17/211.231.2591.1371.238976,21286,716,474
3/16/211.1661.2871.1151.239872,502.7486,727,534.9
3/15/211.1891.2251.0661.166962,788.481,602,971.7
3/14/211.1881.2341.1151.1951,083,461.9683,609,558.37
3/13/211.1751.2331.1441.1811,123,698.5782,616,957.65
3/12/211.2711.2961.1581.1751,181,803.0982,226,844.22
3/11/211.271.3171.2141.267922,534.0488,655,840.22
3/10/211.2211.5861.1291.2714,730,981.0288,895,193.59
3/9/211.231.2531.1661.2231,241,012.4785,578,025.74
3/8/211.2591.2631.1661.231,189,263.7586,020,994.96
3/7/211.2881.3461.2261.2591,528,131.2988,056,527.12
3/6/211.3391.451.251.2881,151,605.4490,085,641.4
3/5/211.211.3981.1221.3371,887,207.2393,473,003.65
3/4/211.3281.3281.1731.21705,648.6284,573,520.56
3/3/211.3851.4791.3041.3261,559,999.3692,698,508.63
3/2/211.3351.4931.2741.3893,927,861.0997,050,571.05
3/1/211.031.3841.0211.3342,719,540.8593,196,420.31