Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.NEXOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.24 | 0.010 | 0.49% | 1.23 | 1.25 | 1.22 | 568,317.00 |
| May 10 2024 | 1.23 | -0.040 | -3.37% | 1.28 | 1.28 | 1.21 | 952,370.00 |
| May 09 2024 | 1.28 | 0.040 | 3.16% | 1.24 | 1.28 | 1.23 | 990,973.00 |
| May 08 2024 | 1.24 | -0.030 | -2.45% | 1.27 | 1.28 | 1.23 | 1,054,472.00 |
| May 07 2024 | 1.27 | -0.020 | -1.25% | 1.29 | 1.31 | 1.27 | 734,668.00 |
| May 06 2024 | 1.28 | -0.020 | -1.31% | 1.30 | 1.32 | 1.27 | 1,199,514.00 |
| May 05 2024 | 1.30 | 0.00 | 0.15% | 1.30 | 1.31 | 1.28 | 711,818.00 |
| May 04 2024 | 1.30 | 0.00 | -0.08% | 1.30 | 1.32 | 1.28 | 809,868.00 |
| May 03 2024 | 1.30 | 0.060 | 4.59% | 1.24 | 1.31 | 1.24 | 1,437,263.00 |
| May 02 2024 | 1.24 | 0.030 | 2.90% | 1.21 | 1.25 | 1.18 | 1,124,105.00 |
| May 01 2024 | 1.21 | 0.010 | 1.00% | 1.20 | 1.22 | 1.12 | 1,424,048.00 |
| Apr 30 2024 | 1.20 | -0.060 | -4.63% | 1.25 | 1.27 | 1.16 | 1,805,111.00 |
| Apr 29 2024 | 1.25 | 0.00 | 0.16% | 1.25 | 1.26 | 1.21 | 1,095,155.00 |
| Apr 28 2024 | 1.25 | 0.00 | -0.24% | 1.25 | 1.30 | 1.25 | 652,864.00 |
| Apr 27 2024 | 1.25 | 0.020 | 1.62% | 1.23 | 1.26 | 1.21 | 644,760.00 |
| Apr 26 2024 | 1.23 | -0.020 | -1.28% | 1.25 | 1.25 | 1.21 | 797,911.00 |
| Apr 25 2024 | 1.25 | 0.010 | 1.05% | 1.24 | 1.26 | 1.21 | 812,166.00 |
| Apr 24 2024 | 1.24 | -0.030 | -2.60% | 1.27 | 1.32 | 1.23 | 1,291,098.00 |
| Apr 23 2024 | 1.27 | 0.00 | 0.32% | 1.27 | 1.30 | 1.25 | 1,081,202.00 |
| Apr 22 2024 | 1.27 | 0.00 | 0.08% | 1.27 | 1.32 | 1.25 | 1,390,978.00 |
| Apr 21 2024 | 1.27 | -0.020 | -1.40% | 1.28 | 1.30 | 1.26 | 776,357.00 |
| Apr 20 2024 | 1.28 | 0.070 | 5.95% | 1.22 | 1.29 | 1.21 | 854,789.00 |
| Apr 19 2024 | 1.21 | 0.00 | 0.08% | 1.21 | 1.23 | 1.11 | 1,413,612.00 |
| Apr 18 2024 | 1.21 | 0.010 | 0.75% | 1.20 | 1.24 | 1.18 | 980,862.00 |
| Apr 17 2024 | 1.20 | -0.060 | -5.06% | 1.26 | 1.28 | 1.19 | 936,841.00 |
| Apr 16 2024 | 1.27 | -0.050 | -3.51% | 1.29 | 1.33 | 1.21 | 1,814,906.00 |
| Apr 15 2024 | 1.31 | 0.00 | 0.23% | 1.30 | 1.33 | 1.22 | 1,556,279.00 |
| Apr 14 2024 | 1.31 | 0.040 | 3.48% | 1.25 | 1.31 | 1.21 | 1,026,865.00 |
| Apr 13 2024 | 1.26 | -0.050 | -4.02% | 1.31 | 1.34 | 1.18 | 2,128,657.00 |
| Apr 12 2024 | 1.32 | -0.120 | -8.09% | 1.42 | 1.46 | 1.30 | 1,776,125.00 |
| Apr 11 2024 | 1.43 | 0.00 | -0.28% | 1.44 | 1.47 | 1.41 | 1,347,058.00 |
| Apr 10 2024 | 1.44 | 0.050 | 3.60% | 1.39 | 1.45 | 1.35 | 1,905,516.00 |
| Apr 09 2024 | 1.39 | -0.030 | -2.26% | 1.42 | 1.43 | 1.36 | 1,566,372.00 |
| Apr 08 2024 | 1.42 | 0.040 | 2.98% | 1.38 | 1.45 | 1.37 | 1,699,516.00 |
| Apr 07 2024 | 1.38 | 0.040 | 3.38% | 1.33 | 1.38 | 1.33 | 715,497.00 |
| Apr 06 2024 | 1.33 | 0.010 | 0.91% | 1.32 | 1.35 | 1.32 | 529,379.00 |
| Apr 05 2024 | 1.32 | -0.020 | -1.34% | 1.34 | 1.36 | 1.32 | 1,291,120.00 |
| Apr 04 2024 | 1.34 | 0.020 | 1.36% | 1.32 | 1.37 | 1.30 | 1,775,525.00 |
| Apr 03 2024 | 1.32 | 0.050 | 3.61% | 1.27 | 1.33 | 1.26 | 1,454,769.00 |
| Apr 02 2024 | 1.28 | -0.030 | -2.45% | 1.31 | 1.36 | 1.25 | 2,456,693.00 |
| Apr 01 2024 | 1.31 | -0.050 | -3.61% | 1.35 | 1.35 | 1.26 | 2,345,511.00 |
| Mar 31 2024 | 1.36 | 0.050 | 3.59% | 1.31 | 1.36 | 1.30 | 1,516,489.00 |
| Mar 30 2024 | 1.31 | -0.010 | -0.46% | 1.32 | 1.33 | 1.31 | 1,334,056.00 |
| Mar 29 2024 | 1.32 | -0.030 | -2.38% | 1.34 | 1.36 | 1.30 | 1,557,541.00 |
| Mar 28 2024 | 1.35 | 0.020 | 1.81% | 1.33 | 1.37 | 1.31 | 1,717,446.00 |
| Mar 27 2024 | 1.32 | -0.070 | -4.96% | 1.39 | 1.41 | 1.29 | 2,527,458.00 |
| Mar 26 2024 | 1.39 | 0.010 | 1.09% | 1.38 | 1.42 | 1.36 | 1,535,576.00 |
| Mar 25 2024 | 1.38 | -0.010 | -0.65% | 1.39 | 1.41 | 1.34 | 2,228,643.00 |
| Mar 24 2024 | 1.39 | 0.060 | 4.37% | 1.33 | 1.40 | 1.31 | 1,430,433.00 |
| Mar 23 2024 | 1.33 | 0.020 | 1.84% | 1.31 | 1.36 | 1.30 | 1,201,872.00 |
| Mar 22 2024 | 1.30 | -0.030 | -2.47% | 1.34 | 1.36 | 1.27 | 1,219,908.00 |
| Mar 21 2024 | 1.34 | -0.020 | -1.11% | 1.35 | 1.38 | 1.32 | 1,086,120.00 |
| Mar 20 2024 | 1.35 | 0.150 | 12.29% | 1.21 | 1.37 | 1.15 | 1,692,263.00 |
| Mar 19 2024 | 1.20 | -0.120 | -8.99% | 1.32 | 1.33 | 1.18 | 2,409,629.00 |
| Mar 18 2024 | 1.32 | -0.090 | -6.57% | 1.41 | 1.43 | 1.28 | 1,990,214.00 |
| Mar 17 2024 | 1.42 | 0.060 | 4.66% | 1.36 | 1.43 | 1.32 | 1,130,326.00 |
| Mar 16 2024 | 1.35 | -0.100 | -6.95% | 1.46 | 1.48 | 1.34 | 1,140,635.00 |
| Mar 15 2024 | 1.45 | -0.090 | -6.07% | 1.48 | 1.50 | 1.38 | 1,472,777.00 |
| Mar 14 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Mar 13 2024 | 1.55 | 0.050 | 3.27% | 1.50 | 1.59 | 1.49 | 3,161,234.00 |
| Mar 12 2024 | 1.50 | 0.030 | 1.70% | 1.48 | 1.52 | 1.43 | 2,100,422.00 |
| Mar 11 2024 | 1.47 | 0.060 | 4.17% | 1.42 | 1.49 | 1.37 | 2,463,878.00 |
| Mar 10 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.45 | 1.41 | 1,236,472.00 |
| Mar 09 2024 | 1.44 | 0.00 | -0.28% | 1.44 | 1.45 | 1.42 | 772,982.00 |
| Mar 08 2024 | 1.44 | 0.020 | 1.12% | 1.42 | 1.48 | 1.40 | 1,543,143.00 |
| Mar 07 2024 | 1.42 | -0.010 | -0.35% | 1.43 | 1.46 | 1.40 | 1,270,536.00 |
| Mar 06 2024 | 1.43 | 0.070 | 5.47% | 1.35 | 1.47 | 1.33 | 1,585,566.00 |
| Mar 05 2024 | 1.35 | -0.120 | -8.20% | 1.47 | 1.50 | 1.22 | 3,294,705.00 |
| Mar 04 2024 | 1.48 | 0.090 | 6.12% | 1.39 | 1.53 | 1.37 | 3,836,733.00 |
| Mar 03 2024 | 1.39 | 0.00 | -0.29% | 1.39 | 1.41 | 1.36 | 683,096.00 |
| Mar 02 2024 | 1.39 | -0.010 | -0.85% | 1.41 | 1.43 | 1.37 | 1,040,958.00 |
| Mar 01 2024 | 1.41 | 0.030 | 2.55% | 1.37 | 1.46 | 1.35 | 1,612,760.00 |
| Feb 29 2024 | 1.37 | 0.060 | 4.74% | 1.31 | 1.52 | 1.30 | 3,585,395.00 |
| Feb 28 2024 | 1.31 | 0.090 | 7.21% | 1.22 | 1.33 | 1.21 | 2,792,785.00 |
| Feb 27 2024 | 1.22 | 0.020 | 1.41% | 1.21 | 1.24 | 1.20 | 1,497,221.00 |
| Feb 26 2024 | 1.20 | 0.050 | 4.42% | 1.15 | 1.22 | 1.13 | 1,528,043.00 |
| Feb 25 2024 | 1.15 | 0.010 | 0.87% | 1.14 | 1.19 | 1.14 | 1,039,364.00 |
| Feb 24 2024 | 1.14 | 0.010 | 1.06% | 1.13 | 1.15 | 1.12 | 607,575.00 |
| Feb 23 2024 | 1.13 | -0.020 | -1.48% | 1.15 | 1.17 | 1.13 | 941,418.00 |
| Feb 22 2024 | 1.15 | 0.010 | 1.23% | 1.13 | 1.19 | 1.11 | 816,602.00 |
| Feb 21 2024 | 1.13 | -0.020 | -1.90% | 1.16 | 1.18 | 1.08 | 1,364,429.00 |
| Feb 20 2024 | 1.16 | -0.010 | -0.60% | 1.16 | 1.19 | 1.12 | 1,452,257.00 |
| Feb 19 2024 | 1.16 | -0.010 | -0.68% | 1.16 | 1.25 | 1.15 | 2,056,378.00 |
| Feb 18 2024 | 1.17 | 0.090 | 8.43% | 1.08 | 1.19 | 1.07 | 2,007,032.00 |
| Feb 17 2024 | 1.08 | 0.010 | 0.47% | 1.07 | 1.13 | 1.07 | 2,022,582.00 |
| Feb 16 2024 | 1.08 | 0.020 | 2.28% | 1.05 | 1.08 | 1.03 | 1,462,231.00 |
| Feb 15 2024 | 1.05 | 0.010 | 1.06% | 1.04 | 1.14 | 1.03 | 1,282,486.00 |
| Feb 14 2024 | 1.04 | 0.030 | 2.77% | 1.01 | 1.06 | 0.998 | 1,552,064.00 |
| Feb 13 2024 | 1.01 | 0.010 | 1.30% | 0.998 | 1.02 | 0.970 | 1,198,496.00 |
| Feb 12 2024 | 0.999 | 0.046 | 4.83% | 0.955 | 1.02 | 0.934 | 2,709,537.00 |
| Feb 11 2024 | 0.953 | 0.008 | 0.85% | 0.946 | 0.969 | 0.942 | 773,548.00 |
| Feb 10 2024 | 0.945 | -0.005 | -0.53% | 0.950 | 0.953 | 0.927 | 512,911.00 |
