Nexus Historical Data - NXSUSD | 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:NXSUSD)
Nexus (Cryptocurrency:NXSUSD) Historical

Nexus (NXSUSD)

0.640366

0.00118

( 0.18% )

Updated: 20:02:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.05035504	-7.29021403301	0.69072101	0.6926473	0.66258692	78512.4452988	CX
4	0.18672727	41.1621120508	0.4536387	0.73263103	0.45285851	78512.4452988	CX
12	0.18672727	41.1621120508	0.4536387	0.73482534	0.02572495	78512.4452988	CX
26	0.29853644	87.334888826	0.34182953	0.73482534	0.00933145	89638.5822292	CX
52	0.55049022	612.5013922	0.08987575	0.73482534	0.00933145	35762.2769681	CX
156	-0.76650399	-54.4829310308	1.40686996	2.05499042	0.00933145	400428.868662	CX
260	0.29376626	84.7566375633	0.34659971	5.18470256	0.00933145	606773.716365	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.63968284	-0.003381	-0.53	0.64257177	0.64408024	0.63004546	0
1714175400	0.64306347	-0.006938	-1.07	0.65000517	0.65289339	0.638568	0
1714089000	0.65000113	0.00286513	0.44	0.6478551	0.65781525	0.63298851	0
1714002600	0.647136	-0.02201	-3.29	0.66941844	0.67612093	0.64075102	0
1713916200	0.66914608	-0.004923	-0.73	0.67335055	0.67732791	0.66395407	0
1713829800	0.67406925	0.01897389	2.90	0.69072101	0.6926473	0.66258692	78512
1713743400	0.65509536	0.00077222	0.12	0.6529824	0.66213967	0.64788464	0
1713657000	0.65432314	0.0087061	1.35	0.64335852	0.65969406	0.63760263	0
1713570600	0.64561704	0.005393	0.84	0.63890809	0.66020472	0.60078816	0
1713484200	0.64022404	0.02207692	3.57	0.61773253	0.64644491	0.61334612	0
1713397800	0.61814712	-0.024155	-3.76	0.64354711	0.64973543	0.60345169	0
1713311400	0.64230243	0.00283903	0.44	0.63931311	0.64796477	0.62217731	0
1713225000	0.6394634	-0.023718	-3.58	0.69072101	0.6926473	0.62830676	78512
1713138600	0.66318094	0.01316398	2.03	0.64834378	0.66374824	0.62666472	0
1713052200	0.65001696	-0.026643	-3.94	0.67632516	0.68488398	0.62094785	0
1712965800	0.67666032	-0.02965	-4.20	0.70569072	0.71765053	0.66556224	0
1712879400	0.70631003	-0.004906	-0.69	0.71123824	0.71827993	0.70124937	0
1712793000	0.71121576	0.01390536	1.99	0.69667879	0.71657661	0.68082698	0
1712706600	0.6973104	-0.025522	-3.53	0.7217916	0.7232031	0.68825151	0
1712620200	0.72283226	0.02293059	3.28	0.69072101	0.73263103	0.68427273	78512
1712533800	0.69990167	0.00482923	0.69	0.69456229	0.70816586	0.694551	0
1712447400	0.69507244	0.00971742	1.42	0.6831602	0.70149391	0.68040352	0
1712361000	0.68535502	-0.004673	-0.68	0.69072101	0.6926473	0.66543795	0
1712274600	0.69002851	0.02333318	3.50	0.66599557	0.69856758	0.65635284	0
1712188200	0.66669533	0.00675401	1.02	0.66021348	0.6746671	0.65112768	0
1712101800	0.65994132	-0.044382	-6.30	0.70217975	0.70217975	0.65100803	0
1712015400	0.70432306	-0.014073	-1.96	0.4536387	0.70623322	0.45285851	78512
1711929000	0.71839656	0.01618617	2.31	0.70289714	0.71890832	0.70278344	0
1711842600	0.70221039	-0.002367	-0.34	0.70412771	0.70908092	0.70154784	0
1711756200	0.70457718	-0.008695	-1.22	0.7133492	0.71497077	0.69657104	0
1711669800	0.71327178	0.01540566	2.21	0.70058439	0.72182234	0.69503101	0
1711583400	0.69786612	-0.007731	-1.10	0.70562439	0.72268731	0.6892705	0
1711497000	0.70559717	0.00072485	0.10	0.70339056	0.72123942	0.69971428	0
1711410600	0.70487232	0.02612524	3.85	0.4536387	0.71771999	0.45285851	78512
1711324200	0.67874708	0.03005594	4.63	0.64593637	0.681132	0.64352373	0
1711237800	0.64869114	0.00925687	1.45	0.64240565	0.66404026	0.63543755	0
1711151400	0.63943427	-0.020531	-3.11	0.66026217	0.67167162	0.62809004	0
1711065000	0.65996542	-0.023701	-3.47	0.68472452	0.68744047	0.65157613	0
1710978600	0.68366612	0.0566742	9.04	0.62640375	0.68654053	0.61337293	0
1710892200	0.62699192	-0.056185	-8.22	0.68252909	0.68662752	0.62040384	0
1710805800	0.68317643	-0.005941	-0.86	0.4536387	0.6919548	0.45285851	78512
1710719400	0.68911778	0.03165815	4.82	0.66165613	0.69376426	0.65100198	0
1710633000	0.65745963	-0.044407	-6.33	0.70116883	0.7056	0.65542468	0
1710546600	0.70186667	-0.018531	-2.57	0.4536387	0.71084684	0.45285851	78512
1710460200	0.72039733	-0.016653	-2.26	0.73635952	0.74374009	0.69174564	0
1710373800	0.7370508	0.01660085	2.30	0.71972641	0.7429726	0.71907998	0
1710287400	0.72044995	-0.006898	-0.95	0.72904265	0.73554939	0.69792861	0
1710201000	0.7273481	0.03139517	4.51	0.4536387	0.73482534	0.45285851	78512
1710114600	0.69595293	0.00531478	0.77	0.69034533	0.7055254	0.68831995	0
1710028200	0.69063815	0.00206136	0.30	0.68859574	0.69232201	0.6859944	0
1709941800	0.68857679	0.01235879	1.83	0.67522472	0.70596136	0.67009743	0
1709855400	0.676218	0.01003988	1.51	0.6650919	0.6860952	0.66270365	0
1709769000	0.66617812	0.01746874	2.69	0.64240797	0.681408	0.63348082	0
1709682600	0.64870938	-0.034767	-5.09	0.68850079	0.69612016	0.61176205	0
1709596200	0.68347631	0.04854326	7.65	0.4536387	0.69029251	0.45285851	78512
1709509800	0.63493305	0.00967438	1.55	0.62495727	0.6375729	0.61973614	0
1709423400	0.62525867	-0.005172	-0.82	0.62977057	0.62977057	0.62130761	0
1709337000	0.63043051	0.01102984	1.78	0.61687997	0.636552	0.61298405	0
1709250600	0.61940067	-0.010484	-1.66	0.62811554	0.6416686	0.61000339	0
1709164200	0.62988418	0.05534938	9.63	0.57496692	0.64510377	0.57195613	0
1709077800	0.5745348	0.02492976	4.54	0.55062191	0.58051133	0.54951331	0
1708991400	0.54960504	0.02781768	5.33	0.4536387	0.55397139	0.45285851	78512
1708905000	0.52178736	0.00209018	0.40	0.51978276	0.5237064	0.51696721	0
1708818600	0.51969718	0.00692668	1.35	0.51156181	0.52104104	0.5098968	0
1708732200	0.5127705	-0.004364	-0.84	0.51710369	0.51905266	0.50943483	0
1708645800	0.51713494	-0.006571	-1.25	0.52201537	0.52442308	0.51346622	0
1708559400	0.52370599	-0.003609	-0.68	0.52677253	0.52806005	0.5109048	0
1708473000	0.52731514	0.0055307	1.06	0.52220619	0.53382994	0.51227033	0
1708386600	0.52178444	-0.003797	-0.72	0.4536387	0.52919899	0.02572495	78512
1708300200	0.52558107	0.00401234	0.77	0.52057666	0.52818141	0.51638882	0
1708213800	0.52156873	-0.004875	-0.93	0.52580566	0.52625805	0.51081367	0
1708127400	0.52644342	0.00262987	0.50	0.52362757	0.52943798	0.52067332	0
1708041000	0.52381355	0.00086467	0.17	0.52251575	0.53279583	0.51772089	0
1707954600	0.52294888	0.02220976	4.44	0.50137234	0.52474736	0.49672062	0
1707868200	0.50073912	-0.003559	-0.71	0.50368903	0.50784521	0.48785153	0
1707781800	0.50429826	0.01854186	3.82	0.4536387	0.50731601	0.45285851	78512
1707695400	0.4857564	0.0037054	0.77	0.4808163	0.48948167	0.47976959	0
1707609000	0.482051	0.0066149	1.39	0.47608404	0.48552739	0.47279826	0
1707522600	0.4754361	0.01815811	3.97	0.45737586	0.48591375	0.45625083	0
1707436200	0.45727799	0.01087038	2.44	0.44773192	0.45975575	0.4472122	0
1707349800	0.44640761	0.01169985	2.69	0.43453448	0.44735382	0.43110396	0
1707263400	0.43470776	0.00479677	1.12	0.42996008	0.43695691	0.4286151	0
1707177000	0.42991099	0.00105135	0.25	0.4536387	0.45587535	0.4263714	78512
1707090600	0.42885964	-0.004242	-0.98	0.43319707	0.43437481	0.42709705	0
1707004200	0.43310191	-0.00201	-0.46	0.43528645	0.43698332	0.43280838	0
1706917800	0.43511146	0.00127572	0.29	0.43418884	0.43777379	0.42924621	0
1706831400	0.43383574	0.00428693	1.00	0.4292568	0.43611936	0.42205978	0
1706745000	0.42954881	-0.002102	-0.49	0.43352759	0.44086079	0.42665293	0
1706658600	0.4316511	-0.004199	-0.96	0.4352673	0.44121722	0.4305168	0
1706572200	0.43585043	0.01202081	2.84	0.4536387	0.45587535	0.42185293	78512
1706485800	0.42382962	-0.000863	-0.20	0.4246706	0.43134991	0.4195047	0
1706399400	0.42469227	0.00258482	0.61	0.4212059	0.42527056	0.41749918	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