Nexus Historical Data - NXSGBP | ADVFN

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

Get Started

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

Nexus (NXSGBP)

0.509883

0.001133

( 0.22% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.01856242	-3.51264332806	0.52844591	0.55301067	0.51080178	78512.4452988	CX
4	-0.04362563	-7.88164610549	0.55350912	0.57999241	0.50720493	78512.4452988	CX
12	0.16119109	46.2273023444	0.3486924	0.57999241	0.34030473	78512.4452988	CX
26	0.22794005	80.8460200386	0.28194344	0.57999241	0.007471	88833.0222351	CX
52	0.27234003	114.648506846	0.23754346	0.57999241	0.007471	35534.7287828	CX
156	-0.50461868	-49.740522487	1.01450217	1.47444186	0.007471	400278.942409	CX
260	0.23988823	88.8490523871	0.26999526	3.46360665	0.007471	603605.824486	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.5074903	-0.000443	-0.09	0.5070115	0.51485747	0.50562025	0
1714261800	0.50793321	-0.006663	-1.29	0.51457069	0.51556085	0.50454421	0
1714175400	0.51459589	-0.004975	-0.96	0.51968458	0.52211869	0.51146303	0
1714089000	0.51957108	-0.000378	-0.07	0.52020521	0.5255712	0.50794521	0
1714002600	0.51994877	-0.017549	-3.26	0.53922919	0.54266728	0.51502248	0
1713916200	0.53749775	-0.008557	-1.57	0.54518133	0.54810473	0.53491747	0
1713829800	0.54605476	0.0167462	3.16	0.52844591	0.55301067	0.51080178	78512
1713743400	0.52930856	-0.000114	-0.02	0.52943375	0.5360167	0.52472589	0
1713657000	0.52942276	0.00718855	1.38	0.52090002	0.53375253	0.51595649	0
1713570600	0.52223421	0.00724056	1.41	0.5135262	0.53024842	0.48738422	0
1713484200	0.51499365	0.01825922	3.68	0.49750878	0.51888765	0.49168274	0
1713397800	0.49673443	-0.020108	-3.89	0.51698868	0.52282268	0.48489588	0
1713311400	0.51684272	0.00328457	0.64	0.51341532	0.5210864	0.50115985	0
1713225000	0.51355815	-0.019699	-3.69	0.52844591	0.53998388	0.50720493	78512
1713138600	0.53325689	0.00164878	0.31	0.52844591	0.53530233	0.51080178	0
1713052200	0.53160811	-0.014569	-2.67	0.54616484	0.55273155	0.50570261	0
1712965800	0.54617724	-0.016446	-2.92	0.56377137	0.57325705	0.53566662	0
1712879400	0.56262276	-0.004139	-0.73	0.56638683	0.57204	0.55967294	0
1712793000	0.5667613	0.01695789	3.08	0.54982095	0.57093361	0.5412719	0
1712706600	0.54980341	-0.01965	-3.45	0.56888042	0.56927122	0.54368415	0
1712620200	0.56945337	0.01799744	3.26	0.52647114	0.57999241	0.51886991	78512
1712533800	0.55145593	0.00400912	0.73	0.54680028	0.5568703	0.54668698	0
1712447400	0.54744681	0.00699683	1.29	0.5389281	0.55311308	0.53709344	0
1712361000	0.54044998	-0.00503	-0.92	0.54550853	0.54763148	0.52921703	0
1712274600	0.5454804	0.01850607	3.51	0.52647114	0.55053129	0.51886991	0
1712188200	0.52697433	0.00190623	0.36	0.52499835	0.5343795	0.51863021	0
1712101800	0.5250681	-0.035544	-6.34	0.55925029	0.55932962	0.5187174	0
1712015400	0.5606126	-0.003851	-0.68	0.55350912	0.56447929	0.54831117	78512
1711929000	0.56446407	0.0097146	1.75	0.55524984	0.56457717	0.55524984	0
1711842600	0.55474947	-0.002958	-0.53	0.55761693	0.56050001	0.55387664	0
1711756200	0.55770785	-0.007535	-1.33	0.56451618	0.56528972	0.55191064	0
1711669800	0.56524315	0.01243781	2.25	0.55514985	0.57020544	0.54991893	0
1711583400	0.55280534	-0.00272	-0.49	0.55439989	0.56743787	0.54506773	0
1711497000	0.55552583	0.00201983	0.36	0.55350912	0.56447929	0.55126854	0
1711410600	0.553506	0.01528874	2.84	0.53448897	0.56383104	0.53168925	78512
1711324200	0.53821726	0.02338923	4.54	0.51455718	0.54012601	0.51164376	0
1711237800	0.51482803	0.00656127	1.29	0.50993409	0.52757137	0.50450097	0
1711151400	0.50826676	-0.012511	-2.40	0.52174624	0.53102357	0.49949131	0
1711065000	0.52077816	-0.014221	-2.66	0.53448897	0.53750168	0.51835875	0
1710978600	0.53499932	0.04415725	9.00	0.49200258	0.53621799	0.48190675	0
1710892200	0.49084207	-0.044923	-8.38	0.5355765	0.53810174	0.48989535	0
1710805800	0.5357655	-0.003385	-0.63	0.54924307	0.56616285	0.51370774	78512
1710719400	0.53915016	0.0229199	4.44	0.52119708	0.54381398	0.51281989	0
1710633000	0.51623026	-0.03529	-6.40	0.54924307	0.55352142	0.51370774	0
1710546600	0.55152034	-0.014954	-2.64	0.5615328	0.57528041	0.52137771	78512
1710460200	0.56647463	-0.0077	-1.34	0.57435033	0.5796	0.54504515	0
1710373800	0.57417464	0.01406936	2.51	0.56009298	0.577055	0.55888892	0
1710287400	0.56010528	0.00014153	0.03	0.5615328	0.57528041	0.54509051	0
1710201000	0.55996375	0.02285085	4.25	0.48835372	0.57214876	0.48835372	78512
1710114600	0.5371129	0.00051519	0.10	0.536597	0.54596193	0.53430179	0
1710028200	0.53659771	0.00093271	0.17	0.53495154	0.5383731	0.53338874	0
1709941800	0.535665	0.00821953	1.56	0.52675479	0.54432	0.52066929	0
1709855400	0.52744547	0.00518162	0.99	0.5235303	0.53583284	0.51973175	0
1709769000	0.52226385	0.01157729	2.27	0.5056139	0.5349961	0.49909728	0
1709682600	0.51068656	-0.027328	-5.08	0.54257878	0.54526711	0.44503794	0
1709596200	0.53801425	0.0368553	7.35	0.48835372	0.54329184	0.48835372	78512
1709509800	0.50115895	0.00737796	1.49	0.4930128	0.5028038	0.49000301	0
1709423400	0.49378099	-0.003835	-0.77	0.49709741	0.49709741	0.49033807	0
1709337000	0.49761643	0.00717696	1.46	0.48835372	0.50278445	0.48513396	0
1709250600	0.49043947	0.00259519	0.53	0.48568464	0.50224608	0.4690224	0
1709164200	0.48784428	0.03670038	8.13	0.45192006	0.508032	0.44975972	0
1709077800	0.4511439	0.02005275	4.65	0.43196106	0.45488016	0.42410944	0
1708991400	0.43109115	0.01937416	4.71	0.40933095	0.43473447	0.40500835	78512
1708905000	0.41171699	0.00091365	0.22	0.41045245	0.4133314	0.40824	0
1708818600	0.41080334	0.00615697	1.52	0.40340633	0.41133879	0.4025575	0
1708732200	0.40464637	-0.003624	-0.89	0.40933095	0.41009149	0.40203666	0
1708645800	0.40827074	-0.005666	-1.37	0.41324048	0.41448163	0.4066272	0
1708559400	0.41393701	-0.00294	-0.71	0.41766399	0.41805207	0.40489757	0
1708473000	0.41687694	0.00239037	0.58	0.41474774	0.42111105	0.40715962	0
1708386600	0.41448657	-0.002133	-0.51	0.3621751	0.41907237	0.361633	78512
1708300200	0.4166199	0.00254197	0.61	0.41343351	0.41861877	0.41054993	0
1708213800	0.41407793	-0.00246	-0.59	0.41613233	0.41657565	0.40533897	0
1708127400	0.41653785	0.00253179	0.61	0.4151953	0.41948615	0.41299171	0
1708041000	0.41400606	2.8E-5	0.01	0.4141757	0.42209364	0.41034692	0
1707954600	0.41397773	0.01647717	4.15	0.3974172	0.41769866	0.39414695	0
1707868200	0.39750056	0.00034352	0.09	0.39724493	0.4002524	0.3876773	0
1707781800	0.39715704	0.01622568	4.26	0.3621751	0.400176	0.361633	78512
1707695400	0.38093136	0.00304265	0.81	0.3782151	0.3849429	0.37654202	0
1707609000	0.37788871	0.00725387	1.96	0.3714365	0.38112338	0.36893515	0
1707522600	0.37063484	0.00875004	2.42	0.3621751	0.38273689	0.361633	0
1707436200	0.3618848	0.00878089	2.49	0.3538839	0.36369436	0.3538839	0
1707349800	0.35310391	0.00825532	2.39	0.34471372	0.35338554	0.34206701	0
1707263400	0.34484859	0.00183255	0.53	0.3429346	0.34712637	0.34188406	0
1707177000	0.34301604	0.00307853	0.91	0.3486924	0.35725525	0.34030473	78512
1707090600	0.33993751	-0.002758	-0.80	0.34283239	0.34381488	0.33757879	0
1707004200	0.3426953	-0.001518	-0.44	0.34528888	0.34528888	0.34186078	0
1706917800	0.34421315	0.0037672	1.11	0.34109197	0.34538273	0.33843932	0
1706831400	0.34044595	0.00189172	0.56	0.33836544	0.34141474	0.33304894	0
1706745000	0.33855423	-0.001498	-0.44	0.34107877	0.34601555	0.33640004	0
1706658600	0.34005182	-0.003284	-0.96	0.34229805	0.34790172	0.34005182	0
1706572200	0.34333598	0.00949102	2.84	0.3486924	0.35725525	0.33271237	78512
1706485800	0.33384496	-0.000948	-0.28	0.3346821	0.33956516	0.33135883	0
1706399400	0.33479268	0.00248744	0.75	0.33235816	0.33525707	0.32880697	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