Nexus (NXS) historical data and Live price

Nexus

NXS

$ 1.29 + 14.976 %

0.00002546 BTC

MARKET CAP
89.88 M

24H VOLUME
3.587 M

CIRC.SUPPLY
69.834 M

MAX SUPPLY
78 M

NXS

USD

Rank290

1H 4.13 %

24H 14.98 %

7D 67.57 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/24/21	1.14	1.475	1.063	1.27	3,618,355.03	88,683,464.35
2/23/21	1.498	1.505	1.059	1.149	3,069,048.39	80,236,326.88
2/22/21	1.937	2.273	1.176	1.498	15,883,765.57	104,597,898.31
2/21/21	1.185	4.437	1.123	1.927	61,454,487.63	134,511,716.29
2/20/21	0.999	1.396	0.962	1.185	6,495,842.12	82,720,957.68
2/19/21	0.821	1.017	0.813	0.998	1,986,123.74	69,664,905.39
2/18/21	0.786	0.85	0.739	0.821	949,676.42	57,286,491.49
2/17/21	0.671	0.795	0.624	0.786	1,061,960.5	54,810,215.51
2/16/21	0.69	0.731	0.655	0.671	469,420.17	46,832,036.16
2/15/21	0.718	0.743	0.601	0.689	1,090,728.86	48,083,394
2/14/21	0.728	0.766	0.685	0.718	870,987	50,048,813.97
2/13/21	0.68	0.749	0.64	0.727	1,266,551.08	50,723,879.31
2/12/21	0.647	0.682	0.612	0.681	639,177.07	47,493,488.78
2/11/21	0.575	0.666	0.541	0.641	986,025.78	44,676,370.56
2/10/21	0.528	0.597	0.525	0.574	788,051.71	39,991,734.21
2/9/21	0.502	0.543	0.491	0.528	605,904.38	36,822,234.34
2/8/21	0.487	0.537	0.475	0.503	745,830.56	35,019,628.05
2/7/21	0.518	0.526	0.465	0.486	602,800.14	33,840,665.64
2/6/21	0.548	0.551	0.496	0.518	555,636.26	36,064,645.08
2/5/21	0.537	0.59	0.537	0.547	775,731.54	38,105,698.17
2/4/21	0.501	0.565	0.49	0.537	720,498.92	37,421,219.84
2/3/21	0.435	0.556	0.429	0.501	1,208,627.67	34,869,894.84
2/2/21	0.427	0.457	0.414	0.437	357,856.51	30,445,075.15
2/1/21	0.374	0.442	0.362	0.421	562,861.56	29,337,758.09
1/31/21	0.385	0.572	0.358	0.374	1,962,983.16	26,027,813.62
1/30/21	0.425	0.425	0.374	0.385	1,284,179.81	26,781,179.6
1/29/21	0.397	0.426	0.366	0.424	446,412.01	29,479,084.89
1/28/21	0.376	0.4	0.376	0.398	268,193.39	27,721,086.591
1/27/21	0.382	0.391	0.358	0.378	252,965.221	26,285,817.73
1/26/21	0.367	0.385	0.35	0.383	145,969.18	26,630,812.954
1/25/21	0.37	0.404	0.359	0.366	243,998.397	25,481,300.891
1/24/21	0.339	0.37	0.325	0.37	217,809.033	25,758,726.903
1/23/21	0.342	0.38	0.337	0.339	345,130.023	23,567,264.078
1/22/21	0.307	0.359	0.273	0.341	174,754.997	23,711,881.866
1/21/21	0.342	0.343	0.296	0.307	136,996.376	21,366,022.089
1/20/21	0.325	0.343	0.309	0.343	152,056.345	23,832,074.129
1/19/21	0.348	0.358	0.326	0.326	173,962.961	22,627,806.525
1/18/21	0.323	0.349	0.316	0.349	131,583.283	24,227,845.371
1/17/21	0.324	0.331	0.302	0.323	111,030.769	22,437,350.305
1/16/21	0.315	0.348	0.304	0.324	345,705.95	22,521,080.401
1/15/21	0.308	0.415	0.298	0.315	1,346,291.654	21,853,227.546
1/14/21	0.311	0.318	0.294	0.308	171,215.658	21,405,283.751
1/13/21	0.285	0.312	0.274	0.312	116,915.15	21,649,022.36
1/12/21	0.293	0.305	0.269	0.285	101,958.829	19,750,058.384
1/11/21	0.312	0.312	0.247	0.293	277,803.848	20,305,012.562
1/10/21	0.354	0.369	0.29	0.313	397,145.588	21,717,758.562
1/9/21	0.384	0.44	0.347	0.353	991,668.915	24,474,848.61
1/8/21	0.312	0.469	0.311	0.384	1,310,290.199	26,646,095.151
1/7/21	0.292	0.341	0.28	0.312	322,057.4	21,646,661.647
1/6/21	0.27	0.312	0.255	0.292	433,225.887	20,272,596.535
1/5/21	0.24	0.276	0.219	0.27	413,407.126	18,744,762.856
1/4/21	0.217	0.242	0.197	0.24	402,012.269	16,648,107.878
1/3/21	0.198	0.298	0.192	0.217	963,249.627	15,016,360.583
1/2/21	0.203	0.217	0.191	0.197	153,306.864	13,682,857.719
1/1/21	0.201	0.212	0.193	0.203	115,754.589	14,064,725.855
12/31/20	0.208	0.213	0.196	0.201	141,779.741	13,925,633.446
12/30/20	0.212	0.225	0.207	0.208	90,075.854	14,415,638.556
12/29/20	0.229	0.229	0.207	0.212	111,190.369	14,712,549.957
12/28/20	0.224	0.27	0.222	0.228	209,779.234	15,833,126.775
12/27/20	0.218	0.294	0.201	0.224	518,362.119	15,523,333.704
12/26/20	0.227	0.228	0.213	0.217	85,131.77	15,066,196.544
12/25/20	0.236	0.239	0.222	0.227	38,268.324	15,736,881.839
12/24/20	0.226	0.236	0.214	0.236	69,103.703	16,329,942.942
12/23/20	0.248	0.264	0.227	0.227	114,201.741	15,697,476.324
12/22/20	0.247	0.256	0.232	0.248	65,900.663	17,165,977.626
12/21/20	0.266	0.286	0.233	0.247	187,868.065	17,126,445.785
12/20/20	0.255	0.285	0.243	0.267	233,269.332	18,455,802.794
12/19/20	0.244	0.275	0.243	0.255	160,953.51	17,672,518.853
12/18/20	0.241	0.258	0.234	0.244	114,619.952	16,871,546.031
12/17/20	0.235	0.255	0.235	0.241	111,602.59	16,690,094.98
12/16/20	0.223	0.242	0.219	0.235	123,541.509	16,246,132.68
12/15/20	0.225	0.227	0.218	0.222	44,781.001	15,355,740.596
12/14/20	0.226	0.228	0.224	0.225	30,880.375	15,550,776.866
12/13/20	0.229	0.234	0.224	0.226	35,933.804	15,609,308.839
12/12/20	0.23	0.234	0.223	0.229	47,887.422	15,810,679.404
12/11/20	0.237	0.238	0.225	0.23	114,398.308	15,926,742.391
12/10/20	0.225	0.248	0.217	0.237	110,403.919	16,408,972.688
12/9/20	0.223	0.226	0.21	0.225	53,755.321	15,536,821.692
12/8/20	0.255	0.255	0.223	0.223	82,639.581	15,438,796.785
12/7/20	0.237	0.27	0.232	0.255	223,884.085	17,626,558.632
12/6/20	0.226	0.245	0.224	0.237	76,410.091	16,384,644.712
12/5/20	0.21	0.231	0.209	0.226	74,166.106	15,603,138.45
12/4/20	0.24	0.241	0.21	0.211	89,634.191	14,581,627.113
12/3/20	0.214	0.268	0.214	0.24	630,742.786	16,591,320.48
12/2/20	0.196	0.216	0.193	0.214	87,149.213	14,780,089.303
12/1/20	0.204	0.209	0.192	0.196	46,813.686	13,505,295.567
11/30/20	0.197	0.219	0.195	0.204	98,660.681	14,074,492.957
11/29/20	0.19	0.198	0.189	0.197	19,435.707	13,619,296.407
11/28/20	0.185	0.193	0.181	0.19	40,042.102	13,143,736.091
11/27/20	0.185	0.19	0.178	0.185	31,710.262	12,738,352.233

Similar Coins