Nexo Nexo (NEXO)
0.08197400 USD (2.82%)
0.00001542 BTC

Share Watch
1 hour
0.96%
24 hours
2.82%
7 days
6.63%
Market Cap
$45,905,400 USD
Volume (24h)
$9,447,020 USD
Circulating Supply
560,000,000 NEXO
Total Supply
1,000,000,000 NEXO
Max Supply
--
NEXO
USD

NexoNexo (NEXO) 30 Days Historical Price Data

Nexo Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 21, 2019 $0.08129441 $0.08151174 $0.07894216 $0.07999526 $6,133,269
2 Apr 20, 2019 $0.07900081 $0.08140383 $0.07802647 $0.08047563 $6,047,696
3 Apr 19, 2019 $0.08031403 $0.08157586 $0.07778198 $0.07819986 $6,050,275.50
4 Apr 18, 2019 $0.07871558 $0.08188796 $0.07720211 $0.08024143 $5,491,887.50
5 Apr 17, 2019 $0.07863623 $0.08017778 $0.07734753 $0.07764422 $6,499,603.50
6 Apr 16, 2019 $0.07533322 $0.07918070 $0.07428101 $0.07830643 $5,389,203
7 Apr 15, 2019 $0.07982638 $0.08014091 $0.07326258 $0.07437664 $5,063,217.50
8 Apr 14, 2019 $0.07523657 $0.08012723 $0.07499367 $0.07976604 $5,678,841.50
9 Apr 13, 2019 $0.07338401 $0.07682364 $0.07236005 $0.07566755 $4,224,189
10 Apr 12, 2019 $0.07262788 $0.07365088 $0.07051749 $0.07266574 $4,590,005
11 Apr 11, 2019 $0.07781009 $0.07978669 $0.06837897 $0.07285431 $5,434,958.50
12 Apr 10, 2019 $0.07634639 $0.07887733 $0.07492874 $0.07723751 $6,128,306
13 Apr 09, 2019 $0.08403240 $0.08413955 $0.07111636 $0.07722056 $4,274,555
14 Apr 08, 2019 $0.09293550 $0.09293550 $0.07736246 $0.08387487 $5,430,945
15 Apr 07, 2019 $0.08281564 $0.09576758 $0.08213211 $0.09346993 $5,233,151.50
16 Apr 06, 2019 $0.08018511 $0.08755720 $0.07488270 $0.08318925 $6,150,355.50
17 Apr 05, 2019 $0.07776245 $0.08060783 $0.07202751 $0.08045759 $6,090,378
18 Apr 04, 2019 $0.08045543 $0.08283677 $0.07496900 $0.07795161 $6,104,164
19 Apr 03, 2019 $0.08748270 $0.09083924 $0.07970576 $0.08058676 $6,137,943.50
20 Apr 02, 2019 $0.08049045 $0.08838545 $0.08023463 $0.08712696 $5,243,993.50
21 Apr 01, 2019 $0.07721936 $0.08139004 $0.07675146 $0.08068646 $5,096,867.50
22 Mar 31, 2019 $0.07679269 $0.07787893 $0.07454836 $0.07729602 $4,557,056.50
23 Mar 30, 2019 $0.07392848 $0.08262574 $0.07324989 $0.07688560 $4,531,473.50
24 Mar 29, 2019 $0.07336125 $0.07491492 $0.07160322 $0.07405743 $5,510,745.50
25 Mar 28, 2019 $0.07936810 $0.07939419 $0.07343843 $0.07343843 $5,522,657
26 Mar 27, 2019 $0.07438290 $0.07953806 $0.07386887 $0.07926196 $5,941,546
27 Mar 26, 2019 $0.07128312 $0.07452489 $0.07087000 $0.07446720 $6,680,798.50
28 Mar 25, 2019 $0.07756539 $0.07778381 $0.07036272 $0.07127375 $6,325,364.50
29 Mar 24, 2019 $0.07841230 $0.07868993 $0.07521082 $0.07791845 $7,224,352.50
30 Mar 23, 2019 $0.07832156 $0.08045515 $0.07609938 $0.07842185 $6,133,635

* All Date/Time are in UTC time.