NEXOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Apr 23 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Apr 22 2024 | 1.11 | 0.010 | 0.91% | 1.42 | 1.42 | 1.10 | 798.00 |
Apr 21 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
Apr 20 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
Apr 19 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
Apr 18 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
Apr 17 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
Apr 16 2024 | 1.10 | -0.200 | -15.38% | 1.30 | 1.30 | 1.10 | 138.00 |
Apr 15 2024 | 1.30 | 0.100 | 8.33% | 1.08 | 1.32 | 1.08 | 1,289.00 |
Apr 14 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
Apr 13 2024 | 1.20 | -0.220 | -15.49% | 1.42 | 1.42 | 1.18 | 939.00 |
Apr 12 2024 | 1.42 | 0.020 | 1.43% | 1.40 | 1.44 | 1.40 | 212.00 |
Apr 11 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
Apr 10 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
Apr 09 2024 | 1.40 | 0.070 | 5.26% | 1.33 | 1.42 | 1.33 | 256.00 |
Apr 08 2024 | 1.33 | -0.040 | -2.92% | 1.37 | 1.37 | 1.27 | 268.00 |
Apr 07 2024 | 1.37 | 0.050 | 3.79% | 1.32 | 1.37 | 1.32 | 99.00 |
Apr 06 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.32 | 1.27 | 54.00 |
Apr 05 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
Apr 04 2024 | 1.31 | 0.050 | 3.97% | 1.26 | 1.33 | 1.26 | 791.00 |
Apr 03 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
Apr 02 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 531.00 |
Apr 01 2024 | 1.26 | -0.070 | -5.26% | 1.44 | 1.44 | 1.26 | 276.00 |
Mar 31 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
Mar 30 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
Mar 29 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
Mar 28 2024 | 1.33 | -0.020 | -1.48% | 1.35 | 1.43 | 1.32 | 723.00 |
Mar 27 2024 | 1.35 | -0.040 | -2.88% | 1.39 | 1.39 | 1.26 | 232.00 |
Mar 26 2024 | 1.39 | 0.120 | 9.45% | 1.27 | 1.45 | 1.27 | 1,407.00 |
Mar 25 2024 | 1.27 | -0.170 | -11.81% | 1.37 | 1.37 | 1.27 | 865.00 |
Mar 24 2024 | 1.44 | 0.080 | 5.88% | 1.36 | 1.44 | 1.36 | 358.00 |
Mar 23 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.31 | 215.00 |
Mar 22 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 7.00 |
Mar 21 2024 | 1.36 | 0.040 | 3.03% | 1.32 | 1.37 | 1.30 | 1,134.00 |
Mar 20 2024 | 1.32 | 0.110 | 9.09% | 1.21 | 1.32 | 1.15 | 2,461.00 |
Mar 19 2024 | 1.21 | -0.230 | -15.97% | 1.44 | 1.44 | 1.20 | 937.00 |
Mar 18 2024 | 1.44 | 0.090 | 6.67% | 1.33 | 1.45 | 1.32 | 763.00 |
Mar 17 2024 | 1.35 | -0.150 | -10.00% | 1.50 | 1.50 | 1.35 | 233.00 |
Mar 16 2024 | 1.50 | 0.040 | 2.74% | 1.46 | 1.50 | 1.46 | 149.00 |
Mar 15 2024 | 1.46 | -0.010 | -0.68% | 1.53 | 1.53 | 1.40 | 604.00 |
Mar 14 2024 | 1.47 | -0.060 | -3.92% | 1.58 | 1.58 | 1.47 | 444.00 |
Mar 13 2024 | 1.53 | 0.050 | 3.38% | 1.48 | 1.53 | 1.46 | 1,261.00 |
Mar 12 2024 | 1.48 | -0.020 | -1.33% | 1.50 | 1.51 | 1.23 | 1,044.00 |
Mar 11 2024 | 1.50 | -0.060 | -3.85% | 1.42 | 1.50 | 1.40 | 1,180.00 |
Mar 10 2024 | 1.56 | -0.030 | -1.89% | 1.59 | 1.59 | 1.56 | 67.00 |
Mar 09 2024 | 1.59 | 0.130 | 8.90% | 1.46 | 1.59 | 1.41 | 97.00 |
Mar 08 2024 | 1.46 | 0.010 | 0.69% | 1.45 | 1.46 | 1.36 | 253.00 |
Mar 07 2024 | 1.45 | 0.050 | 3.57% | 1.40 | 1.45 | 1.40 | 118.00 |
Mar 06 2024 | 1.40 | 0.040 | 2.94% | 1.36 | 1.52 | 1.35 | 349.00 |
Mar 05 2024 | 1.36 | -0.130 | -8.72% | 1.49 | 1.49 | 1.19 | 1,110.00 |
Mar 04 2024 | 1.49 | -0.060 | -3.87% | 1.38 | 1.55 | 1.36 | 626.00 |
Mar 03 2024 | 1.55 | 0.010 | 0.65% | 1.54 | 1.55 | 1.54 | 268.00 |
Mar 02 2024 | 1.54 | 0.100 | 6.94% | 1.44 | 1.57 | 1.42 | 221.00 |
Mar 01 2024 | 1.44 | 0.050 | 3.60% | 1.39 | 1.59 | 1.39 | 860.00 |
Feb 29 2024 | 1.39 | 0.170 | 13.93% | 1.22 | 1.42 | 1.22 | 268.00 |
Feb 28 2024 | 1.22 | 0.010 | 0.83% | 1.21 | 1.29 | 1.21 | 119.00 |
Feb 27 2024 | 1.21 | 0.040 | 3.42% | 1.17 | 1.22 | 1.17 | 494.00 |
Feb 26 2024 | 1.17 | 0.020 | 1.74% | 1.17 | 1.17 | 1.09 | 196.00 |
Feb 25 2024 | 1.15 | 0.010 | 0.88% | 1.14 | 1.17 | 1.14 | 114.00 |
Feb 24 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Feb 23 2024 | 1.14 | -0.010 | -0.87% | 1.15 | 1.15 | 1.14 | 209.00 |
Feb 22 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.17 | 1.11 | 279.00 |
Feb 21 2024 | 1.11 | -0.050 | -4.31% | 1.16 | 1.16 | 1.10 | 238.00 |
Feb 20 2024 | 1.16 | -0.010 | -0.85% | 1.17 | 1.17 | 1.14 | 1,134.00 |
Feb 19 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.23 | 1.16 | 1,642.00 |
Feb 18 2024 | 1.16 | 0.080 | 7.41% | 1.07 | 1.16 | 1.07 | 514.00 |
Feb 17 2024 | 1.08 | 0.030 | 2.86% | 1.05 | 1.11 | 1.05 | 1,992.00 |
Feb 16 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.06 | 1.03 | 90.00 |
Feb 15 2024 | 1.06 | 0.060 | 6.00% | 1.00 | 1.07 | 1.00 | 671.00 |
Feb 14 2024 | 1.00 | 0.020 | 2.04% | 0.980 | 1.03 | 0.980 | 372.00 |
Feb 13 2024 | 0.980 | -0.020 | -2.00% | 1.00 | 1.00 | 0.980 | 10.00 |
Feb 12 2024 | 1.00 | 0.030 | 3.09% | 0.940 | 1.00 | 0.940 | 619.00 |
Feb 11 2024 | 0.970 | 0.030 | 3.19% | 0.940 | 0.970 | 0.940 | 255.00 |
Feb 10 2024 | 0.940 | 0.00 | 0.00% | 0.940 | 0.940 | 0.930 | 131.00 |
Feb 09 2024 | 0.940 | 0.010 | 1.08% | 0.930 | 0.950 | 0.910 | 402.00 |
Feb 08 2024 | 0.930 | 0.050 | 5.68% | 0.880 | 0.930 | 0.880 | 35.00 |
Feb 07 2024 | 0.880 | 0.010 | 1.15% | 0.870 | 0.880 | 0.870 | 85.00 |
Feb 06 2024 | 0.870 | 0.00 | 0.00% | 0.870 | 0.870 | 0.870 | 13.00 |
Feb 05 2024 | 0.870 | 0.020 | 2.35% | 0.850 | 0.940 | 0.850 | 474.00 |
Feb 04 2024 | 0.850 | -0.040 | -4.49% | 0.890 | 0.890 | 0.850 | 60.00 |
Feb 03 2024 | 0.890 | 0.010 | 1.14% | 0.880 | 0.890 | 0.880 | 80.00 |
Feb 02 2024 | 0.880 | -0.010 | -1.12% | 0.890 | 0.890 | 0.880 | 34.00 |
Feb 01 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
Jan 31 2024 | 0.890 | -0.010 | -1.11% | 0.900 | 0.900 | 0.890 | 12.00 |
Jan 30 2024 | 0.900 | 0.020 | 2.27% | 0.880 | 0.900 | 0.880 | 17.00 |
Jan 29 2024 | 0.880 | 0.010 | 1.15% | 0.860 | 0.880 | 0.860 | 61.00 |
Jan 28 2024 | 0.870 | 0.00 | 0.00% | 0.870 | 0.870 | 0.870 | 123.00 |
Jan 27 2024 | 0.870 | 0.040 | 4.82% | 0.830 | 0.870 | 0.830 | 166.00 |
Jan 26 2024 | 0.830 | 0.050 | 6.41% | 0.780 | 0.830 | 0.780 | 20.00 |