Nexus (NXS) historical data and Live price

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

NXS

USD

Rank428

1H -2.71 %

24H -7.04 %

7D -36.22 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/18/21	1.18	1.267	1.168	1.195	604,253.84	84,303,312.89
5/18/21	1.18	1.267	1.168	1.195	604,253.84	84,303,312.89
5/18/21	1.18	1.267	1.168	1.195	604,253.84	84,303,312.89
5/18/21	1.18	1.267	1.168	1.195	604,253.84	84,303,312.89
5/17/21	1.269	1.276	1.102	1.175	718,152.06	82,911,144.84
5/17/21	1.269	1.276	1.102	1.175	718,152.06	82,911,144.84
5/17/21	1.269	1.276	1.102	1.175	718,152.06	82,911,144.84
5/17/21	1.269	1.276	1.102	1.175	718,152.06	82,911,144.84
5/16/21	1.299	1.405	1.187	1.269	484,231.78	89,541,691.28
5/16/21	1.299	1.405	1.187	1.269	484,231.78	89,541,691.28
5/16/21	1.299	1.405	1.187	1.269	484,231.78	89,541,691.28
5/16/21	1.299	1.405	1.187	1.269	484,231.78	89,541,691.28
5/15/21	1.39	1.436	1.29	1.3	623,248.68	91,682,181.72
5/15/21	1.39	1.436	1.29	1.3	623,248.68	91,682,181.72
5/15/21	1.39	1.436	1.29	1.3	623,248.68	91,682,181.72
5/15/21	1.39	1.436	1.29	1.3	623,248.68	91,682,181.72
5/14/21	1.414	1.441	1.301	1.389	2,091,487.24	97,995,579.2
5/14/21	1.414	1.441	1.301	1.389	2,091,487.24	97,995,579.2
5/14/21	1.414	1.441	1.301	1.389	2,091,487.24	97,995,579.2
5/14/21	1.414	1.441	1.301	1.389	2,091,487.24	97,995,579.2
5/13/21	1.407	1.553	1.317	1.415	1,083,200.55	99,776,654.87
5/13/21	1.407	1.553	1.317	1.415	1,083,200.55	99,776,654.87
5/13/21	1.407	1.553	1.317	1.415	1,083,200.55	99,776,654.87
5/13/21	1.407	1.553	1.317	1.415	1,083,200.55	99,776,654.87
5/12/21	1.79	1.803	1.429	1.429	752,620.65	100,772,745.03
5/12/21	1.79	1.803	1.429	1.429	752,620.65	100,772,745.03
5/12/21	1.79	1.803	1.429	1.429	752,620.65	100,772,745.03
5/12/21	1.79	1.803	1.429	1.429	752,620.65	100,772,745.03
5/11/21	1.658	1.791	1.556	1.79	1,516,155.72	126,197,872.46
5/11/21	1.658	1.791	1.556	1.79	1,516,155.72	126,197,872.46
5/11/21	1.658	1.791	1.556	1.79	1,516,155.72	126,197,872.46
5/11/21	1.658	1.791	1.556	1.79	1,516,155.72	126,197,872.46
5/10/21	1.856	1.939	1.571	1.643	1,459,512.1	115,805,080.5
4/26/21	1.136	1.35	1.133	1.326	1,237,402.86	93,300,910.84
4/25/21	1.214	1.303	1.104	1.144	1,542,839.59	80,524,078.97
4/24/21	1.292	1.612	1.182	1.214	4,985,312.53	85,403,443.89
4/23/21	1.295	1.357	1.157	1.291	1,903,073.92	90,831,596.22
4/22/21	1.484	1.555	1.287	1.296	1,222,093.97	91,161,180.48
4/21/21	1.621	1.746	1.46	1.484	2,811,872.23	104,364,494.77
4/20/21	1.605	1.63	1.403	1.621	1,456,107.43	113,979,216.25
4/19/21	1.455	1.672	1.431	1.62	4,075,710.57	113,917,448.38
4/18/21	1.551	1.598	1.243	1.455	1,397,754.13	102,324,700.11
4/17/21	1.475	1.596	1.433	1.552	2,040,565.65	109,097,047.13
4/16/21	1.478	1.536	1.357	1.472	1,126,198.68	103,490,073.82
4/15/21	1.444	1.508	1.419	1.477	715,785.78	103,796,414.53
4/14/21	1.492	1.504	1.39	1.444	698,422.66	101,438,268.66
4/13/21	1.55	1.57	1.455	1.495	855,226.12	105,014,513.26
4/12/21	1.557	1.626	1.493	1.551	853,669.69	108,992,666.65
4/11/21	1.66	1.695	1.524	1.557	1,059,851.12	109,376,999.72
4/10/21	1.558	1.694	1.542	1.66	1,084,887	116,578,487.35
4/9/21	1.526	1.608	1.512	1.558	569,845.21	109,398,655.79
4/8/21	1.462	1.568	1.451	1.526	626,279.51	107,151,329.28
4/7/21	1.629	1.629	1.401	1.467	998,688.08	102,970,199.5
4/6/21	1.584	1.679	1.534	1.63	1,548,574.38	114,430,392.22
4/5/21	1.555	1.587	1.485	1.581	1,007,537.95	110,939,849.15
4/4/21	1.563	1.661	1.518	1.563	1,980,829.14	109,700,630.26
4/3/21	1.542	1.611	1.485	1.549	1,818,272.32	108,709,914.42
4/2/21	1.435	1.58	1.391	1.549	1,618,195.94	108,710,575.62
4/1/21	1.463	1.513	1.403	1.435	718,259.43	100,674,727.87
3/31/21	1.416	1.52	1.386	1.462	1,062,244.62	102,565,200.78
3/30/21	1.375	1.454	1.323	1.416	1,311,889.41	99,340,737.81
3/29/21	1.222	1.375	1.2	1.374	1,018,773.56	96,391,900.77
3/28/21	1.279	1.31	1.205	1.222	1,204,118.93	85,700,319.25
3/27/21	1.209	1.283	1.199	1.268	496,789.82	88,874,709.86
3/26/21	1.095	1.221	1.091	1.212	469,050.59	84,987,562.1
3/25/21	1.165	1.178	1.06	1.095	642,078.22	76,763,275.14
3/24/21	1.304	1.304	1.16	1.165	1,304,699.61	81,652,002.79
3/23/21	1.296	1.334	1.235	1.304	841,986.77	91,390,118.37
3/22/21	1.334	1.387	1.252	1.296	1,450,406.66	90,830,780.75
3/21/21	1.533	1.642	1.321	1.331	4,707,928.41	93,224,905.32
3/20/21	1.274	1.547	1.257	1.523	3,960,852.4	106,658,497.08
3/19/21	1.271	1.294	1.206	1.273	1,158,404.45	89,181,056.84
3/18/21	1.239	1.488	1.193	1.265	10,179,130.91	88,589,635.79
3/17/21	1.23	1.259	1.137	1.238	976,212	86,716,474
3/16/21	1.166	1.287	1.115	1.239	872,502.74	86,727,534.9
3/15/21	1.189	1.225	1.066	1.166	962,788.4	81,602,971.7
3/14/21	1.188	1.234	1.115	1.195	1,083,461.96	83,609,558.37
3/13/21	1.175	1.233	1.144	1.181	1,123,698.57	82,616,957.65
3/12/21	1.271	1.296	1.158	1.175	1,181,803.09	82,226,844.22
3/11/21	1.27	1.317	1.214	1.267	922,534.04	88,655,840.22
3/10/21	1.221	1.586	1.129	1.271	4,730,981.02	88,895,193.59
3/9/21	1.23	1.253	1.166	1.223	1,241,012.47	85,578,025.74
3/8/21	1.259	1.263	1.166	1.23	1,189,263.75	86,020,994.96
3/7/21	1.288	1.346	1.226	1.259	1,528,131.29	88,056,527.12
3/6/21	1.339	1.45	1.25	1.288	1,151,605.44	90,085,641.4
3/5/21	1.21	1.398	1.122	1.337	1,887,207.23	93,473,003.65
3/4/21	1.328	1.328	1.173	1.21	705,648.62	84,573,520.56
3/3/21	1.385	1.479	1.304	1.326	1,559,999.36	92,698,508.63
3/2/21	1.335	1.493	1.274	1.389	3,927,861.09	97,050,571.05
3/1/21	1.03	1.384	1.021	1.334	2,719,540.85	93,196,420.31

Similar Coins