ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,116.17
      0.32%
      US Tech 100
      17,280.80
      -0.17%
      Dow Jones
      38,386.09
      0.38%
      Brent Oil
      87.38
      0.11%
      Bitcoin
      61,642.35
      -3.44%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Nexus (Cryptocurrency:NXSUSD)

      6. Nexus (Cryptocurrency:NXSUSD) Historical

      NXSUSD Nexus

      0.621368
      -0.022115 (-3.44%)
      20:02:14 - Realtime Data

      NXSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 29 2024 0.643453 0.008418 1.33% 0.690721 0.692647 0.030636 78,512.00
      Apr 28 2024 0.635035 -0.004648 -0.73% 0.639186 0.647843 0.632652 0.00
      Apr 27 2024 0.639683 -0.003381 -0.53% 0.642572 0.64408 0.630045 0.00
      Apr 26 2024 0.643063 -0.006938 -1.07% 0.650005 0.652893 0.638568 0.00
      Apr 25 2024 0.650001 0.002865 0.44% 0.647855 0.657815 0.632989 0.00
      Apr 24 2024 0.647136 -0.02201 -3.29% 0.669418 0.676121 0.640751 0.00
      Apr 23 2024 0.669146 -0.004923 -0.73% 0.673351 0.677328 0.663954 0.00
      Apr 22 2024 0.674069 0.018974 2.90% 0.690721 0.692647 0.662587 78,512.00
      Apr 21 2024 0.655095 0.000772 0.12% 0.652982 0.66214 0.647885 0.00
      Apr 20 2024 0.654323 0.008706 1.35% 0.643359 0.659694 0.637603 0.00
      Apr 19 2024 0.645617 0.005393 0.84% 0.638908 0.660205 0.600788 0.00
      Apr 18 2024 0.640224 0.022077 3.57% 0.617733 0.646445 0.613346 0.00
      Apr 17 2024 0.618147 -0.024155 -3.76% 0.643547 0.649735 0.603452 0.00
      Apr 16 2024 0.642302 0.002839 0.44% 0.639313 0.647965 0.622177 0.00
      Apr 15 2024 0.639463 -0.023718 -3.58% 0.690721 0.692647 0.628307 78,512.00
      Apr 14 2024 0.663181 0.013164 2.03% 0.648344 0.663748 0.626665 0.00
      Apr 13 2024 0.650017 -0.026643 -3.94% 0.676325 0.684884 0.620948 0.00
      Apr 12 2024 0.67666 -0.02965 -4.20% 0.705691 0.717651 0.665562 0.00
      Apr 11 2024 0.70631 -0.004906 -0.69% 0.711238 0.71828 0.701249 0.00
      Apr 10 2024 0.711216 0.013905 1.99% 0.696679 0.716577 0.680827 0.00
      Apr 09 2024 0.69731 -0.025522 -3.53% 0.721792 0.723203 0.688252 0.00
      Apr 08 2024 0.722832 0.022931 3.28% 0.690721 0.732631 0.684273 78,512.00
      Apr 07 2024 0.699902 0.004829 0.69% 0.694562 0.708166 0.694551 0.00
      Apr 06 2024 0.695072 0.009717 1.42% 0.68316 0.701494 0.680404 0.00
      Apr 05 2024 0.685355 -0.004673 -0.68% 0.690721 0.692647 0.665438 0.00
      Apr 04 2024 0.690029 0.023333 3.50% 0.665996 0.698568 0.656353 0.00
      Apr 03 2024 0.666695 0.006754 1.02% 0.660213 0.674667 0.651128 0.00
      Apr 02 2024 0.659941 -0.044382 -6.30% 0.70218 0.70218 0.651008 0.00
      Apr 01 2024 0.704323 -0.014073 -1.96% 0.453639 0.706233 0.452859 78,512.00
      Mar 31 2024 0.718397 0.016186 2.31% 0.702897 0.718908 0.702783 0.00
      Mar 30 2024 0.70221 -0.002367 -0.34% 0.704128 0.709081 0.701548 0.00
      Mar 29 2024 0.704577 -0.008695 -1.22% 0.713349 0.714971 0.696571 0.00
      Mar 28 2024 0.713272 0.015406 2.21% 0.700584 0.721822 0.695031 0.00
      Mar 27 2024 0.697866 -0.007731 -1.10% 0.705624 0.722687 0.689271 0.00
      Mar 26 2024 0.705597 0.000725 0.10% 0.703391 0.721239 0.699714 0.00
      Mar 25 2024 0.704872 0.026125 3.85% 0.453639 0.71772 0.452859 78,512.00
      Mar 24 2024 0.678747 0.030056 4.63% 0.645936 0.681132 0.643524 0.00
      Mar 23 2024 0.648691 0.009257 1.45% 0.642406 0.66404 0.635438 0.00
      Mar 22 2024 0.639434 -0.020531 -3.11% 0.660262 0.671672 0.62809 0.00
      Mar 21 2024 0.659965 -0.023701 -3.47% 0.684725 0.68744 0.651576 0.00
      Mar 20 2024 0.683666 0.056674 9.04% 0.626404 0.686541 0.613373 0.00
      Mar 19 2024 0.626992 -0.056185 -8.22% 0.682529 0.686628 0.620404 0.00
      Mar 18 2024 0.683176 -0.005941 -0.86% 0.453639 0.691955 0.452859 78,512.00
      Mar 17 2024 0.689118 0.031658 4.82% 0.661656 0.693764 0.651002 0.00
      Mar 16 2024 0.65746 -0.044407 -6.33% 0.701169 0.7056 0.655425 0.00
      Mar 15 2024 0.701867 -0.018531 -2.57% 0.453639 0.710847 0.452859 78,512.00
      Mar 14 2024 0.720397 -0.016653 -2.26% 0.73636 0.74374 0.691746 0.00
      Mar 13 2024 0.737051 0.016601 2.30% 0.719726 0.742973 0.71908 0.00
      Mar 12 2024 0.72045 -0.006898 -0.95% 0.729043 0.735549 0.697929 0.00
      Mar 11 2024 0.727348 0.031395 4.51% 0.453639 0.734825 0.452859 78,512.00
      Mar 10 2024 0.695953 0.005315 0.77% 0.690345 0.705525 0.68832 0.00
      Mar 09 2024 0.690638 0.002061 0.30% 0.688596 0.692322 0.685994 0.00
      Mar 08 2024 0.688577 0.012359 1.83% 0.675225 0.705961 0.670097 0.00
      Mar 07 2024 0.676218 0.01004 1.51% 0.665092 0.686095 0.662704 0.00
      Mar 06 2024 0.666178 0.017469 2.69% 0.642408 0.681408 0.633481 0.00
      Mar 05 2024 0.648709 -0.034767 -5.09% 0.688501 0.69612 0.611762 0.00
      Mar 04 2024 0.683476 0.048543 7.65% 0.453639 0.690293 0.452859 78,512.00
      Mar 03 2024 0.634933 0.009674 1.55% 0.624957 0.637573 0.619736 0.00
      Mar 02 2024 0.625259 -0.005172 -0.82% 0.629771 0.629771 0.621308 0.00
      Mar 01 2024 0.630431 0.01103 1.78% 0.61688 0.636552 0.612984 0.00
      Feb 29 2024 0.619401 -0.010484 -1.66% 0.628116 0.641669 0.610003 0.00
      Feb 28 2024 0.629884 0.055349 9.63% 0.574967 0.645104 0.571956 0.00
      Feb 27 2024 0.574535 0.02493 4.54% 0.550622 0.580511 0.549513 0.00
      Feb 26 2024 0.549605 0.027818 5.33% 0.453639 0.553971 0.452859 78,512.00
      Feb 25 2024 0.521787 0.00209 0.40% 0.519783 0.523706 0.516967 0.00
      Feb 24 2024 0.519697 0.006927 1.35% 0.511562 0.521041 0.509897 0.00
      Feb 23 2024 0.512771 -0.004364 -0.84% 0.517104 0.519053 0.509435 0.00
      Feb 22 2024 0.517135 -0.006571 -1.25% 0.522015 0.524423 0.513466 0.00
      Feb 21 2024 0.523706 -0.003609 -0.68% 0.526773 0.52806 0.510905 0.00
      Feb 20 2024 0.527315 0.005531 1.06% 0.522206 0.53383 0.51227 0.00
      Feb 19 2024 0.521784 -0.003797 -0.72% 0.453639 0.529199 0.025725 78,512.00
      Feb 18 2024 0.525581 0.004012 0.77% 0.520577 0.528181 0.516389 0.00
      Feb 17 2024 0.521569 -0.004875 -0.93% 0.525806 0.526258 0.510814 0.00
      Feb 16 2024 0.526443 0.00263 0.50% 0.523628 0.529438 0.520673 0.00
      Feb 15 2024 0.523814 0.000865 0.17% 0.522516 0.532796 0.517721 0.00
      Feb 14 2024 0.522949 0.02221 4.44% 0.501372 0.524747 0.496721 0.00
      Feb 13 2024 0.500739 -0.003559 -0.71% 0.503689 0.507845 0.487852 0.00
      Feb 12 2024 0.504298 0.018542 3.82% 0.453639 0.507316 0.452859 78,512.00
      Feb 11 2024 0.485756 0.003705 0.77% 0.480816 0.489482 0.47977 0.00
      Feb 10 2024 0.482051 0.006615 1.39% 0.476084 0.485527 0.472798 0.00
      Feb 09 2024 0.475436 0.018158 3.97% 0.457376 0.485914 0.456251 0.00
      Feb 08 2024 0.457278 0.01087 2.44% 0.447732 0.459756 0.447212 0.00
      Feb 07 2024 0.446408 0.0117 2.69% 0.434534 0.447354 0.431104 0.00
      Feb 06 2024 0.434708 0.004797 1.12% 0.42996 0.436957 0.428615 0.00
      Feb 05 2024 0.429911 0.001051 0.25% 0.453639 0.455875 0.426371 78,512.00
      Feb 04 2024 0.42886 -0.004242 -0.98% 0.433197 0.434375 0.427097 0.00
      Feb 03 2024 0.433102 -0.00201 -0.46% 0.435286 0.436983 0.432808 0.00
      Feb 02 2024 0.435111 0.001276 0.29% 0.434189 0.437774 0.429246 0.00
      Feb 01 2024 0.433836 0.004287 1.00% 0.429257 0.436119 0.42206 0.00
      Jan 31 2024 0.429549 -0.002102 -0.49% 0.433528 0.440861 0.426653 0.00

      Your Recent History

      COIN
      NXSUSD
      Nexus
      Delayed Upgrade Clock