Nexo Historical Data - NEXOEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Nexo (Cryptocurrency:NEXOEUR)
Nexo (Cryptocurrency:NEXOEUR) Historical

Nexo (NEXOEUR)

1.10

0.00

( 0.00% )

Updated: 07:26:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.08	-6.77966101695	1.18	1.35	1.08	276.6025	CX
4	-0.11	-9.09090909091	1.21	1.41	1.07	286.4905	CX
12	0.37	50.6849315068	0.73	1.61	0.68	814.79314286	CX
26	0.59	115.68627451	0.51	1.61	0.5	6792.22392962	CX
52	0.43	64.1791044776	0.67	1.61	0.48	4176.75884634	CX
156	-1.94630202	-63.8906453537	3.04630202	3.40296559	0.30917231	30965.6984652	CX
260	1.03043966	1481.36087316	0.06956034	185564.4039	0.04517463	763380.708738	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	1.1	0	0.00	1.1	1.1	1.1	0
1713311400	1.1	0	0.00	1.1	1.1	1.1	0
1713225000	1.1	-0.01	-0.90	1.11	1.11	1.08	113
1713138600	1.11	0	0.00	1.11	1.11	1.11	0
1713052200	1.11	-0.15	-11.90	1.26	1.26	1.11	124
1712965800	1.26	-0.08	-5.97	1.34	1.35	1.18	791
1712879400	1.34	0.16	13.56	1.18	1.34	1.18	76
1712793000	1.18	-0.08	-6.35	1.26	1.35	1.18	434
1712706600	1.26	-0.03	-2.33	1.29	1.3	1.11	416
1712620200	1.29	0.2	18.35	1.09	1.3	1.09	28
1712533800	1.09	0	0.00	1.09	1.09	1.09	0
1712447400	1.09	-0.11	-9.17	1.2	1.2	1.09	37
1712361000	1.2	0	0.00	1.2	1.2	1.2	106
1712274600	1.2	0	0.00	1.2	1.2	1.2	0
1712188200	1.2	-0.08	-6.25	1.28	1.28	1.2	20
1712101800	1.28	0.2	18.52	1.08	1.28	1.08	77
1712015400	1.08	-0.17	-13.60	1.1	1.28	1.08	356
1711929000	1.25	0.18	16.82	1.07	1.26	1.07	412
1711842600	1.07	-0.23	-17.69	1.3	1.3	1.07	83
1711756200	1.3	0	0.00	1.3	1.3	1.3	0
1711669800	1.3	0.01	0.78	1.29	1.3	1.29	168
1711583400	1.29	0	0.00	1.29	1.29	1.29	0
1711497000	1.29	0	0.00	1.29	1.29	1.29	0
1711410600	1.29	-0.01	-0.77	1.29	1.35	1.2	920
1711324200	1.3	0.13	11.11	1.22	1.41	1.22	882
1711237800	1.17	0	0.00	1.17	1.22	1.17	164
1711151400	1.17	-0.03	-2.50	1.2	1.23	1.16	69
1711065000	1.2	-0.01	-0.83	1.21	1.35	1.1	444
1710978600	1.21	0.1	9.01	1.11	1.29	1.08	210
1710892200	1.11	-0.06	-5.13	1.17	1.29	1.1	8092
1710805800	1.17	-0.12	-9.30	1.29	1.29	1.17	150
1710719400	1.29	0.05	4.03	1.24	1.3	1.24	105
1710633000	1.24	-0.06	-4.62	1.3	1.37	1.21	256
1710546600	1.3	-0.1	-7.14	1.42	1.42	1.17	8180
1710460200	1.4	-0.02	-1.41	1.37	1.4	1.37	7801
1710373800	1.42	0.06	4.41	1.36	1.42	1.36	904
1710287400	1.36	0.06	4.62	1.3	1.37	1.3	1271
1710201000	1.3	-0.08	-5.80	1.28	1.38	1.25	1204
1710114600	1.38	0.08	6.15	1.3	1.38	1.3	297
1710028200	1.3	-0.03	-2.26	1.33	1.47	1.3	1668
1709941800	1.33	-0.01	-0.75	1.34	1.35	1.28	321
1709855400	1.34	0.01	0.75	1.33	1.34	1.28	152
1709769000	1.33	0.08	6.40	1.25	1.33	1.24	124
1709682600	1.25	-0.11	-8.09	1.36	1.41	1.18	862
1709596200	1.36	0.08	6.25	1.31	1.42	1.28	1518
1709509800	1.28	-0.04	-3.03	1.32	1.32	1.28	91
1709423400	1.32	-0.01	-0.75	1.33	1.33	1.29	315
1709337000	1.33	-0.06	-4.32	1.39	1.39	1.3	768
1709250600	1.39	0.18	14.88	1.21	1.61	1.21	3974
1709164200	1.21	0.09	8.04	1.12	1.21	1.12	720
1709077800	1.12	0	0.00	1.12	1.13	1.11	413
1708991400	1.12	0.06	5.66	1.06	1.12	1.05	278
1708905000	1.06	0.01	0.95	1.05	1.06	1.05	27
1708818600	1.05	0	0.00	1.05	1.05	1.05	64
1708732200	1.05	-0.01	-0.94	1.06	1.17	1.05	231
1708645800	1.06	0.01	0.95	1.05	1.08	1.05	276
1708559400	1.05	-0.02	-1.87	1.07	1.07	1.01	1989
1708473000	1.07	-0.02	-1.83	1.09	1.09	1.05	1245
1708386600	1.09	0.01	0.93	1.08	1.11	1.06	1347
1708300200	1.08	0.07	6.93	1.01	1.08	0.99	294
1708213800	1.01	0.03	3.06	0.98	1.04	0.97	623
1708127400	0.98	0.01	1.03	0.97	0.98	0.97	101
1708041000	0.97	0.01	1.04	0.96	1	0.93	524
1707954600	0.96	0.04	4.35	0.92	1	0.68	954
1707868200	0.92	0.01	1.10	0.91	0.92	0.91	27
1707781800	0.91	0.04	4.60	0.87	0.91	0.87	572
1707695400	0.87	0.01	1.16	0.86	0.88	0.86	191
1707609000	0.86	0	0.00	0.86	0.86	0.86	0
1707522600	0.86	0	0.00	0.86	0.86	0.86	191
1707436200	0.86	0.06	7.50	0.8	0.86	0.8	128
1707349800	0.8	0	0.00	0.8	0.8	0.8	0
1707263400	0.8	0	0.00	0.8	0.8	0.8	0
1707177000	0.8	0	0.00	0.8	0.81	0.8	66
1707090600	0.8	0	0.00	0.8	0.8	0.8	0
1707004200	0.8	0	0.00	0.8	0.8	0.8	0
1706917800	0.8	0	0.00	0.8	0.8	0.8	296
1706831400	0.8	0	0.00	0.8	0.81	0.8	847
1706745000	0.8	-0.02	-2.44	0.82	0.82	0.8	82
1706658600	0.82	0.03	3.80	0.79	0.82	0.79	26
1706572200	0.79	-0.01	-1.25	0.79	0.8	0.79	457
1706485800	0.8	0	0.00	0.8	0.8	0.8	0
1706399400	0.8	0.01	1.27	0.79	0.8	0.77	223
1706313000	0.79	0.04	5.33	0.75	0.79	0.74	558
1706226600	0.75	0.02	2.74	0.73	0.75	0.73	266
1706140200	0.73	0.01	1.39	0.72	0.73	0.72	188
1706053800	0.72	0	0.00	0.72	0.74	0.72	243
1705967400	0.72	-0.07	-8.86	0.79	0.79	0.72	386
1705881000	0.79	0.01	1.28	0.78	0.79	0.78	109
1705794600	0.78	-0.01	-1.27	0.79	0.79	0.78	142
1705708200	0.79	0.01	1.28	0.78	0.79	0.77	390
1705621800	0.78	-0.04	-4.88	0.82	0.82	0.78	183

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions