ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,079.20
      0.00%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.405
      0.24%
      Bitcoin
      66,151.01
      1.40%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Nexus (Cryptocurrency:NXSGBP)

      6. Nexus (Cryptocurrency:NXSGBP) Historical

      NXSGBP Nexus

      0.526445
      0.007719 (1.49%)
      20:02:18 - Realtime Data

      NXSGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.519402 -0.006824 -1.30% 0.526512 0.529224 0.514473 0.00
      May 15 2024 0.526226 0.033605 6.82% 0.493157 0.527913 0.491018 0.00
      May 14 2024 0.492621 -0.012027 -2.38% 0.504836 0.506145 0.48891 0.00
      May 13 2024 0.504649 0.00982 1.98% 0.51243 0.51931 0.495527 78,512.00
      May 12 2024 0.494829 0.005109 1.04% 0.490154 0.497501 0.488389 0.00
      May 11 2024 0.48972 -0.001149 -0.23% 0.489481 0.494367 0.487144 0.00
      May 10 2024 0.490868 -0.01667 -3.28% 0.506502 0.509732 0.485072 0.00
      May 09 2024 0.507539 0.014475 2.94% 0.494179 0.509589 0.490565 0.00
      May 08 2024 0.493064 -0.010991 -2.18% 0.502945 0.508012 0.491122 0.00
      May 07 2024 0.504055 -0.002941 -0.58% 0.507626 0.517593 0.502455 0.00
      May 06 2024 0.506996 -0.007802 -1.52% 0.51243 0.548909 0.504444 78,512.00
      May 05 2024 0.514798 0.001841 0.36% 0.514168 0.518733 0.506164 0.00
      May 04 2024 0.512957 0.006828 1.35% 0.50529 0.517086 0.503343 0.00
      May 03 2024 0.506129 0.030554 6.42% 0.475301 0.509264 0.472954 0.00
      May 02 2024 0.475575 0.005776 1.23% 0.469575 0.479965 0.458939 0.00
      May 01 2024 0.469799 -0.019339 -3.95% 0.489337 0.490359 0.45682 0.00
      Apr 30 2024 0.489138 -0.023148 -4.52% 0.51243 0.51931 0.478263 0.00
      Apr 29 2024 0.512286 0.004795 0.94% 0.528446 0.534753 0.026683 78,512.00
      Apr 28 2024 0.50749 -0.000443 -0.09% 0.507012 0.514857 0.50562 0.00
      Apr 27 2024 0.507933 -0.006663 -1.29% 0.514571 0.515561 0.504544 0.00
      Apr 26 2024 0.514596 -0.004975 -0.96% 0.519685 0.522119 0.511463 0.00
      Apr 25 2024 0.519571 -0.000378 -0.07% 0.520205 0.525571 0.507945 0.00
      Apr 24 2024 0.519949 -0.017549 -3.26% 0.539229 0.542667 0.515022 0.00
      Apr 23 2024 0.537498 -0.008557 -1.57% 0.545181 0.548105 0.534917 0.00
      Apr 22 2024 0.546055 0.016746 3.16% 0.528446 0.553011 0.510802 78,512.00
      Apr 21 2024 0.529309 -0.000114 -0.02% 0.529434 0.536017 0.524726 0.00
      Apr 20 2024 0.529423 0.007189 1.38% 0.5209 0.533753 0.515956 0.00
      Apr 19 2024 0.522234 0.007241 1.41% 0.513526 0.530248 0.487384 0.00
      Apr 18 2024 0.514994 0.018259 3.68% 0.497509 0.518888 0.491683 0.00
      Apr 17 2024 0.496734 -0.020108 -3.89% 0.516989 0.522823 0.484896 0.00
      Apr 16 2024 0.516843 0.003285 0.64% 0.513415 0.521086 0.50116 0.00
      Apr 15 2024 0.513558 -0.019699 -3.69% 0.528446 0.539984 0.507205 78,512.00
      Apr 14 2024 0.533257 0.001649 0.31% 0.528446 0.535302 0.510802 0.00
      Apr 13 2024 0.531608 -0.014569 -2.67% 0.546165 0.552732 0.505703 0.00
      Apr 12 2024 0.546177 -0.016446 -2.92% 0.563771 0.573257 0.535667 0.00
      Apr 11 2024 0.562623 -0.004139 -0.73% 0.566387 0.57204 0.559673 0.00
      Apr 10 2024 0.566761 0.016958 3.08% 0.549821 0.570934 0.541272 0.00
      Apr 09 2024 0.549803 -0.01965 -3.45% 0.56888 0.569271 0.543684 0.00
      Apr 08 2024 0.569453 0.017997 3.26% 0.526471 0.579992 0.51887 78,512.00
      Apr 07 2024 0.551456 0.004009 0.73% 0.5468 0.55687 0.546687 0.00
      Apr 06 2024 0.547447 0.006997 1.29% 0.538928 0.553113 0.537093 0.00
      Apr 05 2024 0.54045 -0.00503 -0.92% 0.545509 0.547631 0.529217 0.00
      Apr 04 2024 0.54548 0.018506 3.51% 0.526471 0.550531 0.51887 0.00
      Apr 03 2024 0.526974 0.001906 0.36% 0.524998 0.53438 0.51863 0.00
      Apr 02 2024 0.525068 -0.035544 -6.34% 0.55925 0.55933 0.518717 0.00
      Apr 01 2024 0.560613 -0.003851 -0.68% 0.553509 0.564479 0.548311 78,512.00
      Mar 31 2024 0.564464 0.009715 1.75% 0.55525 0.564577 0.55525 0.00
      Mar 30 2024 0.554749 -0.002958 -0.53% 0.557617 0.5605 0.553877 0.00
      Mar 29 2024 0.557708 -0.007535 -1.33% 0.564516 0.56529 0.551911 0.00
      Mar 28 2024 0.565243 0.012438 2.25% 0.55515 0.570205 0.549919 0.00
      Mar 27 2024 0.552805 -0.00272 -0.49% 0.5544 0.567438 0.545068 0.00
      Mar 26 2024 0.555526 0.00202 0.36% 0.553509 0.564479 0.551269 0.00
      Mar 25 2024 0.553506 0.015289 2.84% 0.534489 0.563831 0.531689 78,512.00
      Mar 24 2024 0.538217 0.023389 4.54% 0.514557 0.540126 0.511644 0.00
      Mar 23 2024 0.514828 0.006561 1.29% 0.509934 0.527571 0.504501 0.00
      Mar 22 2024 0.508267 -0.012511 -2.40% 0.521746 0.531024 0.499491 0.00
      Mar 21 2024 0.520778 -0.014221 -2.66% 0.534489 0.537502 0.518359 0.00
      Mar 20 2024 0.534999 0.044157 9.00% 0.492003 0.536218 0.481907 0.00
      Mar 19 2024 0.490842 -0.044923 -8.38% 0.535577 0.538102 0.489895 0.00
      Mar 18 2024 0.535766 -0.003385 -0.63% 0.549243 0.566163 0.513708 78,512.00
      Mar 17 2024 0.53915 0.02292 4.44% 0.521197 0.543814 0.51282 0.00
      Mar 16 2024 0.51623 -0.03529 -6.40% 0.549243 0.553521 0.513708 0.00
      Mar 15 2024 0.55152 -0.014954 -2.64% 0.561533 0.57528 0.521378 78,512.00
      Mar 14 2024 0.566475 -0.0077 -1.34% 0.57435 0.5796 0.545045 0.00
      Mar 13 2024 0.574175 0.014069 2.51% 0.560093 0.577055 0.558889 0.00
      Mar 12 2024 0.560105 0.000142 0.03% 0.561533 0.57528 0.545091 0.00
      Mar 11 2024 0.559964 0.022851 4.25% 0.488354 0.572149 0.488354 78,512.00
      Mar 10 2024 0.537113 0.000515 0.10% 0.536597 0.545962 0.534302 0.00
      Mar 09 2024 0.536598 0.000933 0.17% 0.534952 0.538373 0.533389 0.00
      Mar 08 2024 0.535665 0.00822 1.56% 0.526755 0.54432 0.520669 0.00
      Mar 07 2024 0.527445 0.005182 0.99% 0.52353 0.535833 0.519732 0.00
      Mar 06 2024 0.522264 0.011577 2.27% 0.505614 0.534996 0.499097 0.00
      Mar 05 2024 0.510687 -0.027328 -5.08% 0.542579 0.545267 0.445038 0.00
      Mar 04 2024 0.538014 0.036855 7.35% 0.488354 0.543292 0.488354 78,512.00
      Mar 03 2024 0.501159 0.007378 1.49% 0.493013 0.502804 0.490003 0.00
      Mar 02 2024 0.493781 -0.003835 -0.77% 0.497097 0.497097 0.490338 0.00
      Mar 01 2024 0.497616 0.007177 1.46% 0.488354 0.502784 0.485134 0.00
      Feb 29 2024 0.490439 0.002595 0.53% 0.485685 0.502246 0.469022 0.00
      Feb 28 2024 0.487844 0.0367 8.13% 0.45192 0.508032 0.44976 0.00
      Feb 27 2024 0.451144 0.020053 4.65% 0.431961 0.45488 0.424109 0.00
      Feb 26 2024 0.431091 0.019374 4.71% 0.409331 0.434734 0.405008 78,512.00
      Feb 25 2024 0.411717 0.000914 0.22% 0.410452 0.413331 0.40824 0.00
      Feb 24 2024 0.410803 0.006157 1.52% 0.403406 0.411339 0.402558 0.00
      Feb 23 2024 0.404646 -0.003624 -0.89% 0.409331 0.410091 0.402037 0.00
      Feb 22 2024 0.408271 -0.005666 -1.37% 0.41324 0.414482 0.406627 0.00
      Feb 21 2024 0.413937 -0.00294 -0.71% 0.417664 0.418052 0.404898 0.00
      Feb 20 2024 0.416877 0.00239 0.58% 0.414748 0.421111 0.40716 0.00
      Feb 19 2024 0.414487 -0.002133 -0.51% 0.362175 0.419072 0.361633 78,512.00
      Feb 18 2024 0.41662 0.002542 0.61% 0.413434 0.418619 0.41055 0.00
      Feb 17 2024 0.414078 -0.00246 -0.59% 0.416132 0.416576 0.405339 0.00

      Your Recent History

      COIN
      NXSGBP
      Nexus
      LSE
      FRG
      Firering Strategic Miner...
      BOV
      ABEV3
      AMBEV S/A ON
      COIN
      PXEUR
      USOTC
      BTCWF
      BlueSky Digital Assets (QB)
      NYSE
      WT
      WisdomTree
      LSE
      HSX
      Hiscox
      GATE
      FORTHETH
      Ampleforth Governance
      TSXV
      TAC
      Tasca Resources Ltd.
      NYSE
      STR
      Sitio Royalties
      TSX
      TPZ
      Topaz Energy
      NASDAQ
      BGSC
      AMEX
      LARE
      NASDAQ
      DBGI
      Digital Brands
      COIN
      DCTOUSD
      Decentralized Crypto Token
      NYSE
      BGR
      BlackRock Energy and Res...
      Delayed Upgrade Clock