×
Nexo Nexo (NEXO)
0.06288800 USD (0.52%)
0.00001732 BTC

Share Watch
1 hour
0.15%
24 hours
0.52%
7 days
5.51%
Market Cap
$35,217,300 USD
Volume (24h)
$4,387,170 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 Feb 16, 2019 $0.06191310 $0.06388509 $0.06188270 $0.06294708 $4,233,893
2 Feb 15, 2019 $0.06091929 $0.06286259 $0.06056183 $0.06208870 $4,565,746
3 Feb 14, 2019 $0.06307258 $0.06384711 $0.05964609 $0.06148460 $3,560,252.75
4 Feb 13, 2019 $0.06188128 $0.06375740 $0.06156668 $0.06319949 $3,581,515.75
5 Feb 12, 2019 $0.06172116 $0.06238010 $0.06049934 $0.06172593 $3,804,743.50
6 Feb 11, 2019 $0.06269375 $0.06392870 $0.05959252 $0.06156365 $4,675,086.50
7 Feb 10, 2019 $0.05997161 $0.06258461 $0.05890664 $0.06240145 $4,521,937
8 Feb 09, 2019 $0.05922481 $0.06175286 $0.05837475 $0.05973876 $4,566,907
9 Feb 08, 2019 $0.05347517 $0.06044142 $0.05304236 $0.05840175 $4,010,050.25
10 Feb 07, 2019 $0.05555898 $0.05662868 $0.05312167 $0.05395140 $4,066,515.75
11 Feb 06, 2019 $0.06005654 $0.06076501 $0.05493294 $0.05576053 $4,230,668.50
12 Feb 05, 2019 $0.05734026 $0.06028564 $0.05394968 $0.05957363 $4,040,556.50
13 Feb 04, 2019 $0.06540397 $0.06640610 $0.05565029 $0.05749652 $3,989,735.75
14 Feb 03, 2019 $0.06614982 $0.06614982 $0.05694840 $0.06497520 $4,438,914
15 Feb 02, 2019 $0.05506428 $0.06930527 $0.05416008 $0.06604802 $4,194,253.50
16 Feb 01, 2019 $0.05519911 $0.05557906 $0.05375402 $0.05512993 $3,475,945.25
17 Jan 31, 2019 $0.05542589 $0.05759400 $0.05460349 $0.05532785 $4,212,036
18 Jan 30, 2019 $0.05418095 $0.05733449 $0.05295578 $0.05482730 $4,058,664
19 Jan 29, 2019 $0.05611148 $0.05676642 $0.05255214 $0.05481523 $3,930,994.25
20 Jan 28, 2019 $0.05847932 $0.06005391 $0.05470448 $0.05604408 $4,635,289.50
21 Jan 27, 2019 $0.06098156 $0.06098156 $0.05804089 $0.05875108 $4,366,304.50
22 Jan 26, 2019 $0.06079949 $0.06218280 $0.05889902 $0.06091655 $3,616,295.50
23 Jan 25, 2019 $0.05832784 $0.06073901 $0.05804268 $0.06061620 $2,599,305
24 Jan 24, 2019 $0.05927645 $0.05990027 $0.05670386 $0.05816204 $4,479,652
25 Jan 23, 2019 $0.06256156 $0.06263600 $0.05727181 $0.05923068 $4,165,250.25
26 Jan 22, 2019 $0.06032651 $0.06207921 $0.05786418 $0.06207921 $4,329,261.50
27 Jan 21, 2019 $0.06120897 $0.06228013 $0.05628971 $0.06028903 $3,194,013.25
28 Jan 20, 2019 $0.06504593 $0.06720639 $0.06003762 $0.06137221 $3,991,119.25
29 Jan 19, 2019 $0.06576595 $0.06737424 $0.06373721 $0.06514335 $3,628,467.75
30 Jan 18, 2019 $0.06712744 $0.06853142 $0.06521192 $0.06544167 $4,004,414

* All Date/Time are in UTC time.