Register for real-time alerts, custom portfolio, and market movers
NEXMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.57022 | 0.012392 | 2.22% | 0.555703 | 0.575723 | 0.549294 | 0.00 |
| Jul 18 2024 | 0.557829 | 0.006268 | 1.14% | 0.551312 | 0.567391 | 0.550316 | 0.00 |
| Jul 17 2024 | 0.55156 | -0.009501 | -1.69% | 0.560986 | 0.571802 | 0.54923 | 0.00 |
| Jul 16 2024 | 0.561061 | -0.00598 | -1.05% | 0.567202 | 0.568802 | 0.544799 | 0.00 |
| Jul 15 2024 | 0.567041 | 0.037237 | 7.03% | 0.516865 | 0.567832 | 0.514579 | 0.00 |
| Jul 14 2024 | 0.529804 | 0.01306 | 2.53% | 0.516865 | 0.531201 | 0.514579 | 0.00 |
| Jul 13 2024 | 0.516744 | 0.007535 | 1.48% | 0.509219 | 0.520629 | 0.506445 | 0.00 |
| Jul 12 2024 | 0.50921 | 0.005211 | 1.03% | 0.503696 | 0.513473 | 0.495507 | 0.00 |
| Jul 11 2024 | 0.503998 | -0.000446 | -0.09% | 0.503566 | 0.522496 | 0.497028 | 0.00 |
| Jul 10 2024 | 0.504444 | 0.005219 | 1.05% | 0.498 | 0.512091 | 0.492498 | 0.00 |
| Jul 09 2024 | 0.499224 | 0.008964 | 1.83% | 0.490312 | 0.505128 | 0.48846 | 0.00 |
| Jul 08 2024 | 0.49026 | 0.014932 | 3.14% | 0.555851 | 0.557694 | 0.472059 | 0.00 |
| Jul 07 2024 | 0.475329 | -0.023252 | -4.66% | 0.497881 | 0.499571 | 0.475329 | 0.00 |
| Jul 06 2024 | 0.49858 | 0.013694 | 2.82% | 0.484574 | 0.500805 | 0.481033 | 0.00 |
| Jul 05 2024 | 0.484886 | -0.014746 | -2.95% | 0.495379 | 0.505206 | 0.460501 | 0.00 |
| Jul 04 2024 | 0.499632 | -0.036109 | -6.74% | 0.536221 | 0.538138 | 0.497208 | 0.00 |
| Jul 03 2024 | 0.535741 | -0.019788 | -3.56% | 0.555751 | 0.557006 | 0.528471 | 0.00 |
| Jul 02 2024 | 0.555529 | -0.003467 | -0.62% | 0.55876 | 0.562578 | 0.552599 | 0.00 |
| Jul 01 2024 | 0.558996 | 0.000415 | 0.07% | 0.555851 | 0.570443 | 0.545251 | 0.00 |
| Jun 30 2024 | 0.558581 | 0.010322 | 1.88% | 0.548606 | 0.561505 | 0.544811 | 0.00 |
| Jun 29 2024 | 0.54826 | -0.000468 | -0.09% | 0.548721 | 0.553175 | 0.547463 | 0.00 |
| Jun 28 2024 | 0.548728 | -0.011127 | -1.99% | 0.560798 | 0.566147 | 0.546799 | 0.00 |
| Jun 27 2024 | 0.559855 | 0.012421 | 2.27% | 0.547729 | 0.563965 | 0.546834 | 0.00 |
| Jun 26 2024 | 0.547434 | -0.004431 | -0.80% | 0.555851 | 0.557694 | 0.540783 | 0.00 |
| Jun 25 2024 | 0.551864 | 0.006645 | 1.22% | 0.545707 | 0.556986 | 0.542357 | 0.00 |
| Jun 24 2024 | 0.545219 | -0.010738 | -1.93% | 0.555851 | 0.557694 | 0.526668 | 0.00 |
| Jun 23 2024 | 0.555957 | -0.012184 | -2.14% | 0.568137 | 0.57205 | 0.554365 | 0.00 |
| Jun 22 2024 | 0.568141 | -0.003784 | -0.66% | 0.572285 | 0.572285 | 0.565331 | 0.00 |
| Jun 21 2024 | 0.571924 | 0.000728 | 0.13% | 0.570838 | 0.576547 | 0.560341 | 0.00 |
| Jun 20 2024 | 0.571196 | -0.006372 | -1.10% | 0.577638 | 0.587955 | 0.566741 | 0.00 |
| Jun 19 2024 | 0.577568 | 0.011972 | 2.12% | 0.56589 | 0.582879 | 0.563388 | 0.00 |
| Jun 18 2024 | 0.565596 | -0.00414 | -0.73% | 0.571292 | 0.571346 | 0.548908 | 0.00 |
| Jun 17 2024 | 0.569736 | -0.018831 | -3.20% | 0.598378 | 0.600594 | 0.564528 | 0.00 |
| Jun 16 2024 | 0.588566 | 0.00891 | 1.54% | 0.579259 | 0.593457 | 0.575713 | 0.00 |
| Jun 15 2024 | 0.579656 | 0.013886 | 2.45% | 0.565799 | 0.583705 | 0.564635 | 0.00 |
| Jun 14 2024 | 0.56577 | 0.001288 | 0.23% | 0.565094 | 0.57343 | 0.546969 | 0.00 |
| Jun 13 2024 | 0.564482 | -0.014392 | -2.49% | 0.578277 | 0.578729 | 0.557793 | 0.00 |
| Jun 12 2024 | 0.578874 | 0.009958 | 1.75% | 0.569107 | 0.593996 | 0.563417 | 0.00 |
| Jun 11 2024 | 0.568916 | -0.027239 | -4.57% | 0.596418 | 0.596784 | 0.558393 | 0.00 |
| Jun 10 2024 | 0.596155 | -0.006143 | -1.02% | 0.598378 | 0.603181 | 0.594114 | 0.00 |
| Jun 09 2024 | 0.602298 | 0.003496 | 0.58% | 0.598378 | 0.604493 | 0.596262 | 0.00 |
| Jun 08 2024 | 0.598802 | 0.000649 | 0.11% | 0.597893 | 0.602857 | 0.596592 | 0.00 |
| Jun 07 2024 | 0.598153 | -0.021862 | -3.53% | 0.619713 | 0.624197 | 0.592152 | 0.00 |
| Jun 06 2024 | 0.620015 | -0.008697 | -1.38% | 0.628607 | 0.63056 | 0.612139 | 0.00 |
| Jun 05 2024 | 0.628712 | 0.008693 | 1.40% | 0.608914 | 0.631981 | 0.605652 | 0.00 |
| Jun 04 2024 | 0.62002 | 0.008393 | 1.37% | 0.612397 | 0.622833 | 0.608457 | 0.00 |
| Jun 03 2024 | 0.611626 | -0.00298 | -0.48% | 0.613885 | 0.625924 | 0.611007 | 0.00 |
| Jun 02 2024 | 0.614607 | -0.005416 | -0.87% | 0.620021 | 0.623571 | 0.609913 | 0.00 |
| Jun 01 2024 | 0.620023 | 0.00812 | 1.33% | 0.61194 | 0.622184 | 0.609797 | 0.00 |
| May 31 2024 | 0.611903 | 0.002759 | 0.45% | 0.608914 | 0.624826 | 0.605293 | 0.00 |
| May 30 2024 | 0.609144 | -0.003078 | -0.50% | 0.612457 | 0.621311 | 0.6022 | 0.00 |
| May 29 2024 | 0.612222 | -0.012867 | -2.06% | 0.62443 | 0.631177 | 0.608348 | 0.00 |
| May 28 2024 | 0.625088 | -0.008081 | -1.28% | 0.631699 | 0.638067 | 0.613039 | 0.00 |
| May 27 2024 | 0.633169 | 0.01125 | 1.81% | 0.613062 | 0.645607 | 0.608493 | 0.00 |
| May 26 2024 | 0.621919 | 0.012593 | 2.07% | 0.60977 | 0.630872 | 0.606869 | 0.00 |
| May 25 2024 | 0.609326 | 0.002932 | 0.48% | 0.605236 | 0.613717 | 0.603586 | 0.00 |
| May 24 2024 | 0.606394 | -0.004709 | -0.77% | 0.613062 | 0.621898 | 0.591298 | 0.00 |
| May 23 2024 | 0.611103 | 0.002644 | 0.43% | 0.607703 | 0.640888 | 0.580482 | 0.00 |
| May 22 2024 | 0.608459 | -0.008166 | -1.32% | 0.616158 | 0.619958 | 0.594306 | 0.00 |
| May 21 2024 | 0.616625 | 0.021423 | 3.60% | 0.596462 | 0.623568 | 0.590568 | 0.00 |
| May 20 2024 | 0.595202 | 0.096277 | 19.30% | 0.469221 | 0.599014 | 0.465662 | 0.00 |
| May 19 2024 | 0.498925 | -0.009076 | -1.79% | 0.507761 | 0.510031 | 0.497278 | 0.00 |
| May 18 2024 | 0.508001 | 0.005733 | 1.14% | 0.502572 | 0.511738 | 0.501933 | 0.00 |
| May 17 2024 | 0.502268 | 0.023709 | 4.95% | 0.478403 | 0.506899 | 0.477007 | 0.00 |
| May 16 2024 | 0.478559 | -0.015338 | -3.11% | 0.493766 | 0.494413 | 0.475694 | 0.00 |
| May 15 2024 | 0.493898 | 0.0252 | 5.38% | 0.469221 | 0.494471 | 0.465662 | 0.00 |
| May 14 2024 | 0.468698 | -0.010745 | -2.24% | 0.47914 | 0.481101 | 0.465174 | 0.00 |
| May 13 2024 | 0.479442 | 0.003083 | 0.65% | 0.473652 | 0.486706 | 0.472124 | 0.00 |
| May 12 2024 | 0.476359 | 0.003273 | 0.69% | 0.473652 | 0.47965 | 0.472124 | 0.00 |
| May 11 2024 | 0.473086 | -0.000156 | -0.03% | 0.473776 | 0.478244 | 0.469803 | 0.00 |
| May 10 2024 | 0.473242 | -0.020223 | -4.10% | 0.492645 | 0.49632 | 0.468351 | 0.00 |
| May 09 2024 | 0.493465 | 0.010084 | 2.09% | 0.483759 | 0.497099 | 0.480088 | 0.00 |
| May 08 2024 | 0.483381 | -0.007376 | -1.50% | 0.489815 | 0.493898 | 0.477987 | 0.00 |
| May 07 2024 | 0.490756 | -0.008203 | -1.64% | 0.498919 | 0.508826 | 0.489138 | 0.00 |
| May 06 2024 | 0.498959 | -0.010893 | -2.14% | 0.486072 | 0.5214 | 0.481434 | 0.00 |
| May 05 2024 | 0.509852 | 0.003049 | 0.60% | 0.506666 | 0.515445 | 0.500042 | 0.00 |
| May 04 2024 | 0.506803 | 0.001876 | 0.37% | 0.50433 | 0.514819 | 0.503488 | 0.00 |
| May 03 2024 | 0.504927 | 0.018844 | 3.88% | 0.486072 | 0.508171 | 0.481434 | 0.00 |
| May 02 2024 | 0.486083 | 0.001621 | 0.33% | 0.483909 | 0.489833 | 0.470877 | 0.00 |
| May 01 2024 | 0.484462 | -0.006862 | -1.40% | 0.489631 | 0.490976 | 0.457587 | 0.00 |
| Apr 30 2024 | 0.491324 | -0.031489 | -6.02% | 0.521707 | 0.528268 | 0.474431 | 0.00 |
| Apr 29 2024 | 0.522813 | -0.00815 | -1.53% | 0.497823 | 0.525609 | 0.466851 | 0.00 |
| Apr 28 2024 | 0.530962 | 0.001948 | 0.37% | 0.52903 | 0.54423 | 0.528191 | 0.00 |
| Apr 27 2024 | 0.529014 | 0.020335 | 4.00% | 0.509203 | 0.533323 | 0.500876 | 0.00 |
| Apr 26 2024 | 0.508679 | -0.004694 | -0.91% | 0.513039 | 0.514775 | 0.504673 | 0.00 |
| Apr 25 2024 | 0.513374 | 0.003639 | 0.71% | 0.510496 | 0.518569 | 0.499585 | 0.00 |
| Apr 24 2024 | 0.509735 | -0.013689 | -2.62% | 0.523961 | 0.535271 | 0.50472 | 0.00 |
| Apr 23 2024 | 0.523424 | 0.002925 | 0.56% | 0.520283 | 0.530535 | 0.512982 | 0.00 |
| Apr 22 2024 | 0.520499 | 0.00867 | 1.69% | 0.497823 | 0.525198 | 0.466851 | 0.00 |
| Apr 21 2024 | 0.511829 | -0.000624 | -0.12% | 0.512138 | 0.519736 | 0.507271 | 0.00 |
| Apr 20 2024 | 0.512453 | 0.013538 | 2.71% | 0.49675 | 0.515673 | 0.491241 | 0.00 |
