Nexus (NXS) historical data and Live price

nexus

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
Rank290
1H 4.13 %
24H 14.98 %
7D 67.57 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/24/211.141.4751.0631.273,618,355.0388,683,464.35
2/23/211.4981.5051.0591.1493,069,048.3980,236,326.88
2/22/211.9372.2731.1761.49815,883,765.57104,597,898.31
2/21/211.1854.4371.1231.92761,454,487.63134,511,716.29
2/20/210.9991.3960.9621.1856,495,842.1282,720,957.68
2/19/210.8211.0170.8130.9981,986,123.7469,664,905.39
2/18/210.7860.850.7390.821949,676.4257,286,491.49
2/17/210.6710.7950.6240.7861,061,960.554,810,215.51
2/16/210.690.7310.6550.671469,420.1746,832,036.16
2/15/210.7180.7430.6010.6891,090,728.8648,083,394
2/14/210.7280.7660.6850.718870,98750,048,813.97
2/13/210.680.7490.640.7271,266,551.0850,723,879.31
2/12/210.6470.6820.6120.681639,177.0747,493,488.78
2/11/210.5750.6660.5410.641986,025.7844,676,370.56
2/10/210.5280.5970.5250.574788,051.7139,991,734.21
2/9/210.5020.5430.4910.528605,904.3836,822,234.34
2/8/210.4870.5370.4750.503745,830.5635,019,628.05
2/7/210.5180.5260.4650.486602,800.1433,840,665.64
2/6/210.5480.5510.4960.518555,636.2636,064,645.08
2/5/210.5370.590.5370.547775,731.5438,105,698.17
2/4/210.5010.5650.490.537720,498.9237,421,219.84
2/3/210.4350.5560.4290.5011,208,627.6734,869,894.84
2/2/210.4270.4570.4140.437357,856.5130,445,075.15
2/1/210.3740.4420.3620.421562,861.5629,337,758.09
1/31/210.3850.5720.3580.3741,962,983.1626,027,813.62
1/30/210.4250.4250.3740.3851,284,179.8126,781,179.6
1/29/210.3970.4260.3660.424446,412.0129,479,084.89
1/28/210.3760.40.3760.398268,193.3927,721,086.591
1/27/210.3820.3910.3580.378252,965.22126,285,817.73
1/26/210.3670.3850.350.383145,969.1826,630,812.954
1/25/210.370.4040.3590.366243,998.39725,481,300.891
1/24/210.3390.370.3250.37217,809.03325,758,726.903
1/23/210.3420.380.3370.339345,130.02323,567,264.078
1/22/210.3070.3590.2730.341174,754.99723,711,881.866
1/21/210.3420.3430.2960.307136,996.37621,366,022.089
1/20/210.3250.3430.3090.343152,056.34523,832,074.129
1/19/210.3480.3580.3260.326173,962.96122,627,806.525
1/18/210.3230.3490.3160.349131,583.28324,227,845.371
1/17/210.3240.3310.3020.323111,030.76922,437,350.305
1/16/210.3150.3480.3040.324345,705.9522,521,080.401
1/15/210.3080.4150.2980.3151,346,291.65421,853,227.546
1/14/210.3110.3180.2940.308171,215.65821,405,283.751
1/13/210.2850.3120.2740.312116,915.1521,649,022.36
1/12/210.2930.3050.2690.285101,958.82919,750,058.384
1/11/210.3120.3120.2470.293277,803.84820,305,012.562
1/10/210.3540.3690.290.313397,145.58821,717,758.562
1/9/210.3840.440.3470.353991,668.91524,474,848.61
1/8/210.3120.4690.3110.3841,310,290.19926,646,095.151
1/7/210.2920.3410.280.312322,057.421,646,661.647
1/6/210.270.3120.2550.292433,225.88720,272,596.535
1/5/210.240.2760.2190.27413,407.12618,744,762.856
1/4/210.2170.2420.1970.24402,012.26916,648,107.878
1/3/210.1980.2980.1920.217963,249.62715,016,360.583
1/2/210.2030.2170.1910.197153,306.86413,682,857.719
1/1/210.2010.2120.1930.203115,754.58914,064,725.855
12/31/200.2080.2130.1960.201141,779.74113,925,633.446
12/30/200.2120.2250.2070.20890,075.85414,415,638.556
12/29/200.2290.2290.2070.212111,190.36914,712,549.957
12/28/200.2240.270.2220.228209,779.23415,833,126.775
12/27/200.2180.2940.2010.224518,362.11915,523,333.704
12/26/200.2270.2280.2130.21785,131.7715,066,196.544
12/25/200.2360.2390.2220.22738,268.32415,736,881.839
12/24/200.2260.2360.2140.23669,103.70316,329,942.942
12/23/200.2480.2640.2270.227114,201.74115,697,476.324
12/22/200.2470.2560.2320.24865,900.66317,165,977.626
12/21/200.2660.2860.2330.247187,868.06517,126,445.785
12/20/200.2550.2850.2430.267233,269.33218,455,802.794
12/19/200.2440.2750.2430.255160,953.5117,672,518.853
12/18/200.2410.2580.2340.244114,619.95216,871,546.031
12/17/200.2350.2550.2350.241111,602.5916,690,094.98
12/16/200.2230.2420.2190.235123,541.50916,246,132.68
12/15/200.2250.2270.2180.22244,781.00115,355,740.596
12/14/200.2260.2280.2240.22530,880.37515,550,776.866
12/13/200.2290.2340.2240.22635,933.80415,609,308.839
12/12/200.230.2340.2230.22947,887.42215,810,679.404
12/11/200.2370.2380.2250.23114,398.30815,926,742.391
12/10/200.2250.2480.2170.237110,403.91916,408,972.688
12/9/200.2230.2260.210.22553,755.32115,536,821.692
12/8/200.2550.2550.2230.22382,639.58115,438,796.785
12/7/200.2370.270.2320.255223,884.08517,626,558.632
12/6/200.2260.2450.2240.23776,410.09116,384,644.712
12/5/200.210.2310.2090.22674,166.10615,603,138.45
12/4/200.240.2410.210.21189,634.19114,581,627.113
12/3/200.2140.2680.2140.24630,742.78616,591,320.48
12/2/200.1960.2160.1930.21487,149.21314,780,089.303
12/1/200.2040.2090.1920.19646,813.68613,505,295.567
11/30/200.1970.2190.1950.20498,660.68114,074,492.957
11/29/200.190.1980.1890.19719,435.70713,619,296.407
11/28/200.1850.1930.1810.1940,042.10213,143,736.091
11/27/200.1850.190.1780.18531,710.26212,738,352.233