NEXOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 1.25 | 0.020 | 1.62% | 1.23 | 1.26 | 1.21 | 650,063.00 |
Apr 26 2024 | 1.23 | -0.020 | -1.28% | 1.25 | 1.25 | 1.21 | 800,857.00 |
Apr 25 2024 | 1.25 | 0.010 | 1.05% | 1.24 | 1.26 | 1.21 | 813,346.00 |
Apr 24 2024 | 1.24 | -0.030 | -2.60% | 1.27 | 1.32 | 1.23 | 1,295,546.00 |
Apr 23 2024 | 1.27 | 0.00 | 0.32% | 1.27 | 1.30 | 1.25 | 1,080,408.00 |
Apr 22 2024 | 1.27 | 0.00 | 0.08% | 1.27 | 1.32 | 1.25 | 1,391,985.00 |
Apr 21 2024 | 1.27 | -0.020 | -1.40% | 1.28 | 1.30 | 1.26 | 784,064.00 |
Apr 20 2024 | 1.28 | 0.070 | 5.95% | 1.22 | 1.29 | 1.21 | 861,873.00 |
Apr 19 2024 | 1.21 | 0.00 | 0.08% | 1.21 | 1.23 | 1.11 | 1,414,547.00 |
Apr 18 2024 | 1.21 | 0.010 | 0.75% | 1.20 | 1.24 | 1.18 | 982,149.00 |
Apr 17 2024 | 1.20 | -0.060 | -5.06% | 1.26 | 1.28 | 1.19 | 939,125.00 |
Apr 16 2024 | 1.27 | -0.050 | -3.51% | 1.29 | 1.33 | 1.21 | 1,841,904.00 |
Apr 15 2024 | 1.31 | 0.00 | 0.23% | 1.31 | 1.33 | 1.22 | 1,556,629.00 |
Apr 14 2024 | 1.31 | 0.040 | 3.48% | 1.25 | 1.31 | 1.21 | 1,031,292.00 |
Apr 13 2024 | 1.26 | -0.050 | -4.02% | 1.31 | 1.34 | 1.18 | 2,130,734.00 |
Apr 12 2024 | 1.32 | -0.120 | -8.09% | 1.42 | 1.46 | 1.30 | 1,777,995.00 |
Apr 11 2024 | 1.43 | 0.00 | -0.28% | 1.45 | 1.47 | 1.41 | 1,361,111.00 |
Apr 10 2024 | 1.44 | 0.050 | 3.60% | 1.38 | 1.45 | 1.35 | 1,907,250.00 |
Apr 09 2024 | 1.39 | -0.030 | -2.26% | 1.42 | 1.43 | 1.36 | 1,569,149.00 |
Apr 08 2024 | 1.42 | 0.040 | 2.98% | 1.38 | 1.45 | 1.37 | 1,706,659.00 |
Apr 07 2024 | 1.38 | 0.040 | 3.38% | 1.33 | 1.38 | 1.33 | 720,260.00 |
Apr 06 2024 | 1.33 | 0.010 | 0.91% | 1.32 | 1.35 | 1.32 | 529,379.00 |
Apr 05 2024 | 1.32 | -0.020 | -1.34% | 1.34 | 1.36 | 1.32 | 1,294,038.00 |
Apr 04 2024 | 1.34 | 0.020 | 1.36% | 1.32 | 1.37 | 1.30 | 1,777,767.00 |
Apr 03 2024 | 1.32 | 0.050 | 3.61% | 1.27 | 1.33 | 1.26 | 1,455,962.00 |
Apr 02 2024 | 1.28 | -0.030 | -2.45% | 1.31 | 1.36 | 1.25 | 2,462,378.00 |
Apr 01 2024 | 1.31 | -0.050 | -3.61% | 1.35 | 1.35 | 1.26 | 2,354,840.00 |
Mar 31 2024 | 1.36 | 0.050 | 3.59% | 1.31 | 1.36 | 1.30 | 1,518,842.00 |
Mar 30 2024 | 1.31 | -0.010 | -0.46% | 1.31 | 1.33 | 1.31 | 1,342,946.00 |
Mar 29 2024 | 1.32 | -0.030 | -2.38% | 1.35 | 1.36 | 1.30 | 1,564,915.00 |
Mar 28 2024 | 1.35 | 0.020 | 1.81% | 1.32 | 1.37 | 1.31 | 1,724,754.00 |
Mar 27 2024 | 1.32 | -0.070 | -4.96% | 1.39 | 1.41 | 1.29 | 2,528,095.00 |
Mar 26 2024 | 1.39 | 0.010 | 1.09% | 1.38 | 1.42 | 1.36 | 1,539,928.00 |
Mar 25 2024 | 1.38 | -0.010 | -0.65% | 1.39 | 1.41 | 1.34 | 2,234,908.00 |
Mar 24 2024 | 1.39 | 0.060 | 4.37% | 1.33 | 1.40 | 1.31 | 1,431,638.00 |
Mar 23 2024 | 1.33 | 0.030 | 2.00% | 1.31 | 1.36 | 1.30 | 1,207,047.00 |
Mar 22 2024 | 1.30 | -0.040 | -2.62% | 1.34 | 1.36 | 1.27 | 1,222,543.00 |
Mar 21 2024 | 1.34 | -0.020 | -1.11% | 1.35 | 1.38 | 1.32 | 1,089,364.00 |
Mar 20 2024 | 1.35 | 0.150 | 12.29% | 1.21 | 1.37 | 1.15 | 1,692,263.00 |
Mar 19 2024 | 1.20 | -0.120 | -8.99% | 1.32 | 1.33 | 1.18 | 2,409,629.00 |
Mar 18 2024 | 1.32 | -0.090 | -6.57% | 1.41 | 1.43 | 1.28 | 1,990,214.00 |
Mar 17 2024 | 1.42 | 0.060 | 4.66% | 1.36 | 1.43 | 1.32 | 1,130,326.00 |
Mar 16 2024 | 1.35 | -0.100 | -6.95% | 1.46 | 1.48 | 1.34 | 1,140,635.00 |
Mar 15 2024 | 1.45 | -0.090 | -6.07% | 1.48 | 1.50 | 1.38 | 1,472,777.00 |
Mar 14 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
Mar 13 2024 | 1.55 | 0.050 | 3.27% | 1.50 | 1.59 | 1.49 | 3,161,234.00 |
Mar 12 2024 | 1.50 | 0.030 | 1.70% | 1.48 | 1.52 | 1.43 | 2,100,422.00 |
Mar 11 2024 | 1.47 | 0.060 | 4.17% | 1.42 | 1.49 | 1.37 | 2,463,878.00 |
Mar 10 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.45 | 1.41 | 1,236,472.00 |
Mar 09 2024 | 1.44 | 0.00 | -0.28% | 1.44 | 1.45 | 1.42 | 772,982.00 |
Mar 08 2024 | 1.44 | 0.020 | 1.12% | 1.42 | 1.48 | 1.40 | 1,543,143.00 |
Mar 07 2024 | 1.42 | -0.010 | -0.35% | 1.43 | 1.46 | 1.40 | 1,270,536.00 |
Mar 06 2024 | 1.43 | 0.070 | 5.47% | 1.35 | 1.47 | 1.33 | 1,585,566.00 |
Mar 05 2024 | 1.35 | -0.120 | -8.20% | 1.47 | 1.50 | 1.22 | 3,294,705.00 |
Mar 04 2024 | 1.48 | 0.090 | 6.12% | 1.39 | 1.53 | 1.37 | 3,836,733.00 |
Mar 03 2024 | 1.39 | 0.00 | -0.29% | 1.39 | 1.41 | 1.36 | 683,096.00 |
Mar 02 2024 | 1.39 | -0.010 | -0.85% | 1.41 | 1.43 | 1.37 | 1,040,958.00 |
Mar 01 2024 | 1.41 | 0.030 | 2.55% | 1.37 | 1.46 | 1.35 | 1,612,760.00 |
Feb 29 2024 | 1.37 | 0.060 | 4.74% | 1.31 | 1.52 | 1.30 | 3,585,395.00 |
Feb 28 2024 | 1.31 | 0.090 | 7.21% | 1.22 | 1.33 | 1.21 | 2,792,785.00 |
Feb 27 2024 | 1.22 | 0.020 | 1.41% | 1.21 | 1.24 | 1.20 | 1,497,221.00 |
Feb 26 2024 | 1.20 | 0.050 | 4.42% | 1.15 | 1.22 | 1.13 | 1,528,043.00 |
Feb 25 2024 | 1.15 | 0.010 | 0.87% | 1.14 | 1.19 | 1.14 | 1,039,364.00 |
Feb 24 2024 | 1.14 | 0.010 | 1.06% | 1.13 | 1.15 | 1.12 | 607,575.00 |
Feb 23 2024 | 1.13 | -0.020 | -1.48% | 1.15 | 1.17 | 1.13 | 941,418.00 |
Feb 22 2024 | 1.15 | 0.010 | 1.23% | 1.13 | 1.19 | 1.11 | 816,602.00 |
Feb 21 2024 | 1.13 | -0.020 | -1.90% | 1.16 | 1.18 | 1.08 | 1,364,429.00 |
Feb 20 2024 | 1.16 | -0.010 | -0.60% | 1.16 | 1.19 | 1.12 | 1,452,257.00 |
Feb 19 2024 | 1.16 | -0.010 | -0.68% | 1.16 | 1.25 | 1.15 | 2,056,378.00 |
Feb 18 2024 | 1.17 | 0.090 | 8.43% | 1.08 | 1.19 | 1.07 | 2,007,032.00 |
Feb 17 2024 | 1.08 | 0.010 | 0.47% | 1.07 | 1.13 | 1.07 | 2,022,582.00 |
Feb 16 2024 | 1.08 | 0.020 | 2.28% | 1.05 | 1.08 | 1.03 | 1,462,231.00 |
Feb 15 2024 | 1.05 | 0.010 | 1.06% | 1.04 | 1.14 | 1.03 | 1,282,486.00 |
Feb 14 2024 | 1.04 | 0.030 | 2.77% | 1.01 | 1.06 | 0.998 | 1,552,064.00 |
Feb 13 2024 | 1.01 | 0.010 | 1.30% | 0.998 | 1.02 | 0.970 | 1,198,496.00 |
Feb 12 2024 | 0.999 | 0.046 | 4.83% | 0.955 | 1.02 | 0.934 | 2,709,537.00 |
Feb 11 2024 | 0.953 | 0.008 | 0.85% | 0.946 | 0.969 | 0.942 | 773,548.00 |
Feb 10 2024 | 0.945 | -0.005 | -0.53% | 0.950 | 0.953 | 0.927 | 512,911.00 |
Feb 09 2024 | 0.950 | 0.030 | 3.26% | 0.920 | 0.958 | 0.913 | 1,127,011.00 |
Feb 08 2024 | 0.920 | 0.001 | 0.11% | 0.917 | 0.938 | 0.900 | 1,124,455.00 |
Feb 07 2024 | 0.919 | 0.037 | 4.20% | 0.885 | 0.922 | 0.866 | 1,251,607.00 |
Feb 06 2024 | 0.882 | 0.013 | 1.50% | 0.868 | 0.893 | 0.866 | 668,975.00 |
Feb 05 2024 | 0.869 | -0.004 | -0.46% | 0.872 | 0.889 | 0.861 | 669,598.00 |
Feb 04 2024 | 0.873 | -0.006 | -0.68% | 0.880 | 0.889 | 0.866 | 416,381.00 |
Feb 03 2024 | 0.879 | -0.003 | -0.34% | 0.883 | 0.899 | 0.875 | 374,736.00 |
Feb 02 2024 | 0.882 | -0.003 | -0.34% | 0.887 | 0.898 | 0.856 | 816,290.00 |
Feb 01 2024 | 0.885 | 0.009 | 1.03% | 0.876 | 0.899 | 0.857 | 818,262.00 |
Jan 31 2024 | 0.876 | -0.014 | -1.57% | 0.893 | 0.899 | 0.856 | 876,396.00 |
Jan 30 2024 | 0.890 | 0.003 | 0.34% | 0.888 | 0.907 | 0.882 | 1,173,208.00 |
Jan 29 2024 | 0.887 | 0.026 | 3.02% | 0.859 | 0.893 | 0.850 | 671,052.00 |
Jan 28 2024 | 0.861 | -0.007 | -0.81% | 0.866 | 0.880 | 0.856 | 660,132.00 |
Jan 27 2024 | 0.868 | 0.013 | 1.52% | 0.854 | 0.871 | 0.839 | 637,467.00 |