Nexus Historical Data - NXSEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Nexus (Cryptocurrency:NXSEUR)
Nexus (Cryptocurrency:NXSEUR) Historical

Nexus (NXSEUR)

0.599742

0.00145

( 0.24% )

Updated: 20:02:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00027992	-0.0466516165538	0.60002208	0.63606513	0.23749336	78512.4452988	CX
4	-0.07241683	-10.7737649987	0.67215899	0.67942224	0.23749336	78512.4452988	CX
12	0.19770761	49.1767710014	0.40203455	0.67942224	0.23749336	78512.4452988	CX
26	0.27645257	85.5123636984	0.32328959	0.67942224	0.00855885	89234.4177705	CX
52	0.51808787	634.48946773	0.08165429	0.67942224	0.00855885	35640.7678944	CX
156	-0.56791174	-48.6369925198	1.1676539	1.67677889	0.00855885	400545.492557	CX
260	0.28798446	92.374449773	0.3117577	3.97494237	0.00855885	603856.828988	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.59821181	-0.003413	-0.57	0.60115487	0.60180482	0.58996385	0
1714175400	0.60162439	-0.004568	-0.75	0.60637862	0.60977206	0.5976937	0
1714089000	0.60619265	0.00013094	0.02	0.60579146	0.61324169	0.59229908	0
1714002600	0.60606171	-0.019256	-3.08	0.62699878	0.63175724	0.59932131	0
1713916200	0.62531733	-0.007504	-1.19	0.63202608	0.63537334	0.62203377	0
1713829800	0.63282129	0.01699236	2.76	0.60002208	0.63606513	0.23749336	78512
1713743400	0.61582893	0.00068202	0.11	0.61365114	0.62297565	0.60887877	0
1713657000	0.61514691	0.00861628	1.42	0.60299608	0.6197322	0.59814397	0
1713570600	0.60653063	0.00479727	0.80	0.60002208	0.61963776	0.56984296	0
1713484200	0.60173336	0.02161233	3.73	0.58071716	0.60564571	0.57451201	0
1713397800	0.58012103	-0.024724	-4.09	0.60598772	0.61211999	0.56614269	0
1713311400	0.60484455	0.00303368	0.50	0.60236064	0.60995088	0.58586976	0
1713225000	0.60181087	-0.020452	-3.29	0.63760606	0.63931835	0.5946696	78512
1713138600	0.62226289	0.000705	0.11	0.61297558	0.63511056	0.59436336	0
1713052200	0.62155789	-0.016352	-2.56	0.63863825	0.64836253	0.59083688	0
1712965800	0.63791017	-0.020481	-3.11	0.65901024	0.67066272	0.62439158	0
1712879400	0.65839132	-0.0035	-0.53	0.66063916	0.66824573	0.65428937	0
1712793000	0.6618909	0.01896774	2.95	0.64236332	0.6668562	0.63044392	0
1712706600	0.64292316	-0.02129	-3.21	0.66440566	0.66521135	0.63484848	0
1712620200	0.66421363	0.01799038	2.78	0.63760606	0.67587408	0.61643393	78512
1712533800	0.64622325	0.00409833	0.64	0.64103659	0.65376874	0.64103659	0
1712447400	0.64212492	0.00935252	1.48	0.63052416	0.64769856	0.62796263	0
1712361000	0.6327724	-0.004154	-0.65	0.63760606	0.63931835	0.61643393	0
1712274600	0.63692616	0.02097527	3.41	0.61366757	0.64281168	0.60620112	0
1712188200	0.61595089	0.00237555	0.39	0.61420443	0.62423827	0.60548806	0
1712101800	0.61357534	-0.041782	-6.38	0.65413625	0.65413625	0.60576768	0
1712015400	0.65535714	-0.010605	-1.59	0.67215899	0.67942224	0.64113194	78512
1711929000	0.66596231	0.01464332	2.25	0.65132575	0.66664674	0.65132575	0
1711842600	0.65131899	-0.001933	-0.30	0.65467725	0.65685654	0.6511051	0
1711756200	0.65325244	-0.007098	-1.07	0.66122784	0.66277078	0.64637808	0
1711669800	0.66035088	0.01621802	2.52	0.64724758	0.66699632	0.64276047	0
1711583400	0.64413286	-0.006982	-1.07	0.65032884	0.66596544	0.63754004	0
1711497000	0.65111497	0.00278953	0.43	0.64839912	0.66256958	0.64636941	0
1711410600	0.64832544	0.02093042	3.34	0.67215899	0.67942224	0.62213397	78512
1711324200	0.62739502	0.02721166	4.53	0.598752	0.62912918	0.59641585	0
1711237800	0.60018336	0.00732625	1.24	0.59476243	0.61564608	0.58861555	0
1711151400	0.59285711	-0.014911	-2.45	0.61028745	0.61962798	0.5828262	0
1711065000	0.60776856	-0.018336	-2.93	0.62516412	0.62949589	0.60229008	0
1710978600	0.62610428	0.04958967	8.60	0.57549512	0.62883072	0.56381472	0
1710892200	0.57651461	-0.051448	-8.19	0.62824739	0.63186056	0.57081276	0
1710805800	0.62796303	-0.005213	-0.82	0.67215899	0.67942224	0.23749336	78512
1710719400	0.6331759	0.02664174	4.39	0.60419257	0.63842819	0.59720955	0
1710633000	0.60653416	-0.038914	-6.03	0.6448811	0.64863681	0.60203283	0
1710546600	0.645448	-0.018422	-2.77	0.67215899	0.67942224	0.60876144	78512
1710460200	0.6638699	-0.008912	-1.32	0.67215899	0.67942224	0.6371958	0
1710373800	0.67278214	0.01330812	2.02	0.66072767	0.6792917	0.65829214	0
1710287400	0.65947402	-0.000672	-0.10	0.65978448	0.67030992	0.64138404	0
1710201000	0.66014575	0.02394	3.76	0.63248008	0.66908016	0.60984	78512
1710114600	0.63620575	0.00544421	0.86	0.63077303	0.64455562	0.63	0
1710028200	0.63076154	0.00200138	0.32	0.6299627	0.63264307	0.6266232	0
1709941800	0.62876016	0.01186941	1.92	0.61661426	0.64162395	0.61141248	0
1709855400	0.61689075	0.00519593	0.85	0.61119273	0.6283631	0.60799374	0
1709769000	0.61169482	0.01300542	2.17	0.5919859	0.62885088	0.58446712	0
1709682600	0.5986894	-0.030152	-4.79	0.63248008	0.63828465	0.50141952	0
1709596200	0.628841	0.043193	7.38	0.57558281	0.63354543	0.56763191	78512
1709509800	0.585648	0.00872888	1.51	0.575568	0.58759626	0.57081578	0
1709423400	0.57691912	-0.004304	-0.74	0.57974323	0.5804698	0.57298721	0
1709337000	0.58122348	0.00929225	1.62	0.56956001	0.5861772	0.56558386	0
1709250600	0.57193123	-0.008362	-1.44	0.57558281	0.59156496	0.56371805	0
1709164200	0.5802934	0.05082346	9.60	0.52977456	0.59257719	0.52767963	0
1709077800	0.52946994	0.02531915	5.02	0.50504932	0.53458272	0.50403104	0
1708991400	0.50415079	0.02197289	4.56	0.40203455	0.5078053	0.23749336	78512
1708905000	0.4821779	0.00215943	0.45	0.48007965	0.4836143	0.47788312	0
1708818600	0.48001847	0.00631089	1.33	0.47276127	0.48149952	0.4716936	0
1708732200	0.47370758	-0.003711	-0.78	0.47787838	0.47979792	0.47082278	0
1708645800	0.47741863	-0.005837	-1.21	0.48226177	0.48463763	0.4745664	0
1708559400	0.48325546	-0.004506	-0.92	0.48782976	0.48852407	0.47271561	0
1708473000	0.48776122	0.00359705	0.74	0.48452554	0.49389994	0.47417116	0
1708386600	0.48416417	-0.002982	-0.61	0.40203455	0.49079822	0.39948168	78512
1708300200	0.48714644	0.00303418	0.63	0.4832352	0.48974425	0.47914282	0
1708213800	0.48411226	-0.004289	-0.88	0.48814728	0.48841551	0.47358864	0
1708127400	0.4884016	0.00196328	0.40	0.48599006	0.49258087	0.4836772	0
1708041000	0.48643832	-0.000758	-0.16	0.48755841	0.49435464	0.48042288	0
1707954600	0.48719613	0.0194163	4.15	0.46765918	0.48899632	0.46400447	0
1707868200	0.46777983	0.00094762	0.20	0.46605293	0.47040336	0.45444672	0
1707781800	0.46683221	0.01884254	4.21	0.40203455	0.46949736	0.39948168	78512
1707695400	0.44798967	0.00381347	0.86	0.44339652	0.45170758	0.4431932	0
1707609000	0.4441762	0.00934768	2.15	0.43564671	0.44827251	0.43143408	0
1707522600	0.43482852	0.01086372	2.56	0.42474489	0.44931801	0.42331806	0
1707436200	0.4239648	0.00992709	2.40	0.4145531	0.42604974	0.41437872	0
1707349800	0.41403771	0.01018876	2.52	0.40406788	0.41493493	0.40079975	0
1707263400	0.40384895	0.00337237	0.84	0.40065469	0.40675824	0.39927091	0
1707177000	0.40047658	0.00249238	0.63	0.40203455	0.40784698	0.39713556	78512
1707090600	0.3979842	-0.003746	-0.93	0.40203455	0.40301775	0.39612384	0
1707004200	0.40173063	-0.00127	-0.32	0.40339817	0.40494535	0.40117835	0
1706917800	0.40300041	0.0036918	0.92	0.39963036	0.40494847	0.39692661	0
1706831400	0.39930861	0.00197618	0.50	0.3972655	0.40092726	0.3907394	0
1706745000	0.39733243	-9.9E-5	-0.02	0.40012993	0.40655028	0.39437667	0
1706658600	0.39743121	-0.005272	-1.31	0.40273632	0.40755113	0.39743121	0
1706572200	0.40270285	0.01196022	3.06	0.38227805	0.4039056	0.37805604	78512
1706485800	0.39074263	-0.000969	-0.25	0.39156999	0.39797573	0.38729617	0
1706399400	0.39171162	0.0026579	0.68	0.38871504	0.39258122	0.38492455	0

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