Nexus Historical Data

NXS Page 30
Download
Date Close Price change Market cap Trading volume
Apr 21, 2022 $ 0.278
-3.35%
$ 16.62 million $ 29,657
Apr 20, 2022 $ 0.288
-3.01%
$ 17.17 million $ 123,953
Apr 19, 2022 $ 0.296
+14.05%
$ 17.7 million $ 413,194
Apr 18, 2022 $ 0.26
+2.06%
$ 15.51 million $ 23,272
Apr 17, 2022 $ 0.255
-5.20%
$ 15.23 million $ 41,300
Apr 16, 2022 $ 0.269
-1.86%
$ 16.06 million $ 353,411
Apr 15, 2022 $ 0.274
-1.85%
$ 16.36 million $ 143,603
Apr 14, 2022 $ 0.28
-4.34%
$ 16.69 million $ 234,196
Apr 13, 2022 $ 0.292
+7.10%
$ 17.45 million $ 36,812
Apr 12, 2022 $ 0.273
+1.96%
$ 16.3 million $ 47,176
Apr 11, 2022 $ 0.268
-9.71%
$ 15.98 million $ 27,300
Apr 10, 2022 $ 0.297
+2.24%
$ 17.71 million $ 54,180
Apr 9, 2022 $ 0.29
-2.10%
$ 17.32 million $ 34,658
Apr 8, 2022 $ 0.296
-2.77%
$ 17.69 million $ 72,041
Apr 7, 2022 $ 0.305
+0.67%
$ 18.2 million $ 67,540
Apr 6, 2022 $ 0.303
-7.52%
$ 18.07 million $ 187,962
Apr 5, 2022 $ 0.327
-1.36%
$ 19.55 million $ 141,365
Apr 4, 2022 $ 0.33
-10.44%
$ 19.72 million $ 341,806
Apr 3, 2022 $ 0.369
+4.67%
$ 22.02 million $ 107,015
Apr 2, 2022 $ 0.352
-1.53%
$ 21.04 million $ 154,649
Apr 1, 2022 $ 0.358
+1.15%
$ 21.36 million $ 116,036
Mar 31, 2022 $ 0.354
+5.84%
$ 21.12 million $ 469,126
Mar 30, 2022 $ 0.334
+3.78%
$ 19.95 million $ 158,445
Mar 29, 2022 $ 0.322
-2.35%
$ 19.23 million $ 67,964
Mar 28, 2022 $ 0.33
+3.79%
$ 19.7 million $ 114,924
Mar 27, 2022 $ 0.318
-1.12%
$ 18.98 million $ 190,553
Mar 26, 2022 $ 0.321
+7.78%
$ 19.19 million $ 2.13 million
Mar 25, 2022 $ 0.298
+1.66%
$ 17.81 million $ 57,933
Mar 24, 2022 $ 0.293
+1.13%
$ 17.51 million $ 160,882
Mar 23, 2022 $ 0.29
-2.47%
$ 17.32 million $ 113,726
Mar 22, 2022 $ 0.297
+13.53%
$ 17.76 million $ 2.11 million
Mar 21, 2022 $ 0.262
+3.22%
$ 15.64 million $ 394,531
Mar 20, 2022 $ 0.254
-4.03%
$ 15.15 million $ 60,561
Mar 19, 2022 $ 0.264
+2.08%
$ 15.79 million $ 49,023
Mar 18, 2022 $ 0.259
-1.18%
$ 15.47 million $ 50,865
Mar 17, 2022 $ 0.262
-1.70%
$ 15.65 million $ 70,760
Mar 16, 2022 $ 0.267
+2.43%
$ 15.92 million $ 60,463
Mar 15, 2022 $ 0.26
-3.29%
$ 15.55 million $ 58,309
Mar 14, 2022 $ 0.269
+1.51%
$ 16.07 million $ 93,986
Mar 13, 2022 $ 0.265
+1.96%
$ 15.84 million $ 436,498
Mar 12, 2022 $ 0.26
-0.19%
$ 15.54 million $ 22,290
Mar 11, 2022 $ 0.261
-1.25%
$ 15.57 million $ 16,333
Mar 10, 2022 $ 0.264
-3.12%
$ 15.77 million $ 30,779
Mar 9, 2022 $ 0.273
+5.52%
$ 16.28 million $ 63,378
Mar 8, 2022 $ 0.258
+1.92%
$ 15.4 million $ 39,701
Mar 7, 2022 $ 0.253
-1.24%
$ 15.11 million $ 29,588
Mar 6, 2022 $ 0.256
-1.94%
$ 15.29 million $ 79,472
Mar 5, 2022 $ 0.261
+1.85%
$ 15.59 million $ 18,625
Mar 4, 2022 $ 0.256
-8.10%
$ 15.31 million $ 24,362
Mar 3, 2022 $ 0.279
-7.04%
$ 16.66 million $ 174,236