NEXMUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.05121 | -0.00004 | -0.08% | 0.05125 | 0.05699 | 0.04758 | 901,623.00 |
Jul 17 2024 | 0.05125 | -0.00873 | -14.55% | 0.05997 | 0.06288 | 0.04175 | 1,302,539.00 |
Jul 16 2024 | 0.05998 | 0.01849 | 44.56% | 0.04149 | 0.06288 | 0.04002 | 612,624.00 |
Jul 15 2024 | 0.04149 | -0.0032 | -7.16% | 0.03933 | 0.0447 | 0.03752 | 308,596.00 |
Jul 14 2024 | 0.04469 | 0.00433 | 10.73% | 0.04036 | 0.0447 | 0.03656 | 246,662.00 |
Jul 13 2024 | 0.04036 | 0.00332 | 8.96% | 0.03704 | 0.0404 | 0.03469 | 245,023.00 |
Jul 12 2024 | 0.03704 | -0.00065 | -1.72% | 0.03769 | 0.03769 | 0.03452 | 223,327.00 |
Jul 11 2024 | 0.03769 | -0.00104 | -2.69% | 0.03873 | 0.03873 | 0.03452 | 184,210.00 |
Jul 10 2024 | 0.03873 | 0.0016 | 4.31% | 0.03713 | 0.0388 | 0.03307 | 258,896.00 |
Jul 09 2024 | 0.03713 | 0.00113 | 3.14% | 0.036 | 0.039 | 0.033 | 260,326.00 |
Jul 08 2024 | 0.036 | -0.0015 | -4.00% | 0.04016 | 0.04109 | 0.03505 | 705,381.00 |
Jul 07 2024 | 0.0375 | -0.00368 | -8.94% | 0.04118 | 0.04118 | 0.03505 | 139,380.00 |
Jul 06 2024 | 0.04118 | 0.00218 | 5.59% | 0.039 | 0.04177 | 0.03847 | 153,115.00 |
Jul 05 2024 | 0.039 | -0.002 | -4.88% | 0.041 | 0.04265 | 0.03652 | 467,810.00 |
Jul 04 2024 | 0.041 | -0.00184 | -4.30% | 0.04284 | 0.04489 | 0.04001 | 834,448.00 |
Jul 03 2024 | 0.04284 | -0.00465 | -9.79% | 0.04749 | 0.04799 | 0.042 | 317,299.00 |
Jul 02 2024 | 0.04749 | -0.00064 | -1.33% | 0.04813 | 0.0501 | 0.04413 | 416,212.00 |
Jul 01 2024 | 0.04813 | 0.00146 | 3.13% | 0.04841 | 0.050 | 0.04574 | 386,798.00 |
Jun 30 2024 | 0.04667 | -0.00133 | -2.77% | 0.048 | 0.050 | 0.04621 | 207,043.00 |
Jun 29 2024 | 0.048 | -0.0039 | -7.51% | 0.0519 | 0.052 | 0.0455 | 215,794.00 |
Jun 28 2024 | 0.0519 | 0.0024 | 4.85% | 0.0495 | 0.052 | 0.04631 | 307,863.00 |
Jun 27 2024 | 0.0495 | 0.003 | 6.45% | 0.0465 | 0.05129 | 0.046 | 335,830.00 |
Jun 26 2024 | 0.0465 | -0.00138 | -2.88% | 0.04999 | 0.05497 | 0.043 | 436,285.00 |
Jun 25 2024 | 0.04788 | 0.01048 | 28.02% | 0.0374 | 0.05497 | 0.03689 | 435,916.00 |
Jun 24 2024 | 0.0374 | -0.0026 | -6.50% | 0.040 | 0.04365 | 0.036 | 302,560.00 |
Jun 23 2024 | 0.040 | 0.00144 | 3.73% | 0.03856 | 0.04094 | 0.0382 | 211,679.00 |
Jun 22 2024 | 0.03856 | -0.00291 | -7.02% | 0.04147 | 0.04147 | 0.03825 | 156,530.00 |
Jun 21 2024 | 0.04147 | 0.00159 | 3.99% | 0.03988 | 0.04147 | 0.03639 | 148,576.00 |
Jun 20 2024 | 0.03988 | -0.00034 | -0.85% | 0.04022 | 0.04022 | 0.03575 | 486,247.00 |
Jun 19 2024 | 0.04022 | 0.00095 | 2.42% | 0.03927 | 0.04093 | 0.03606 | 422,765.00 |
Jun 18 2024 | 0.03927 | -0.00195 | -4.73% | 0.04122 | 0.04122 | 0.0345 | 196,324.00 |
Jun 17 2024 | 0.04122 | 0.00094 | 2.33% | 0.0415 | 0.04235 | 0.03951 | 299,920.00 |
Jun 16 2024 | 0.04028 | -0.00371 | -8.43% | 0.04399 | 0.04449 | 0.04001 | 215,145.00 |
Jun 15 2024 | 0.04399 | 0.00114 | 2.66% | 0.04285 | 0.04449 | 0.038 | 210,408.00 |
Jun 14 2024 | 0.04285 | -0.0043 | -9.12% | 0.04682 | 0.04715 | 0.038 | 309,655.00 |
Jun 13 2024 | 0.04715 | 0.0031 | 7.04% | 0.04405 | 0.04898 | 0.04111 | 271,232.00 |
Jun 12 2024 | 0.04405 | 0.00314 | 7.68% | 0.04091 | 0.04898 | 0.04082 | 216,343.00 |
Jun 11 2024 | 0.04091 | -0.00091 | -2.18% | 0.04182 | 0.04599 | 0.0402 | 212,527.00 |
Jun 10 2024 | 0.04182 | -0.00069 | -1.62% | 0.04091 | 0.04599 | 0.0401 | 393,299.00 |
Jun 09 2024 | 0.04251 | 0.00166 | 4.06% | 0.04085 | 0.0429 | 0.04007 | 176,463.00 |
Jun 08 2024 | 0.04085 | -0.00212 | -4.93% | 0.04297 | 0.04307 | 0.0407 | 131,869.00 |
Jun 07 2024 | 0.04297 | -0.00348 | -7.49% | 0.04645 | 0.04645 | 0.04003 | 270,725.00 |
Jun 06 2024 | 0.04645 | 0.00145 | 3.22% | 0.045 | 0.049 | 0.0425 | 202,988.00 |
Jun 05 2024 | 0.045 | -0.00068 | -1.49% | 0.04408 | 0.04905 | 0.043 | 433,076.00 |
Jun 04 2024 | 0.04568 | -0.00316 | -6.47% | 0.04884 | 0.05199 | 0.043 | 247,282.00 |
Jun 03 2024 | 0.04884 | -0.00059 | -1.19% | 0.04943 | 0.0528 | 0.04649 | 212,857.00 |
Jun 02 2024 | 0.04943 | 0.00193 | 4.06% | 0.04836 | 0.04956 | 0.04649 | 83,296.00 |
Jun 01 2024 | 0.0475 | 0.00032 | 0.68% | 0.04718 | 0.04966 | 0.04713 | 37,723.00 |
May 31 2024 | 0.04718 | -0.00357 | -7.03% | 0.05075 | 0.05075 | 0.04652 | 151,556.00 |
May 30 2024 | 0.05075 | 0.00018 | 0.36% | 0.05057 | 0.05094 | 0.04708 | 135,047.00 |
May 29 2024 | 0.05057 | 0.00057 | 1.14% | 0.050 | 0.05126 | 0.04708 | 117,064.00 |
May 28 2024 | 0.050 | 0.00369 | 7.97% | 0.04631 | 0.05267 | 0.04408 | 271,416.00 |
May 27 2024 | 0.04631 | -0.00857 | -15.62% | 0.0539 | 0.05488 | 0.04001 | 744,786.00 |
May 26 2024 | 0.05488 | 0.00477 | 9.52% | 0.05011 | 0.067 | 0.05011 | 160,853.00 |
May 25 2024 | 0.05011 | -0.00094 | -1.84% | 0.05105 | 0.05289 | 0.050 | 257,208.00 |
May 24 2024 | 0.05105 | -0.01185 | -18.84% | 0.0629 | 0.0629 | 0.05001 | 339,057.00 |
May 23 2024 | 0.0629 | -0.002 | -3.08% | 0.0649 | 0.06694 | 0.058 | 320,208.00 |
May 22 2024 | 0.0649 | 0.0009 | 1.41% | 0.064 | 0.07041 | 0.060 | 309,397.00 |
May 21 2024 | 0.064 | -0.00281 | -4.21% | 0.06681 | 0.07438 | 0.060 | 447,774.00 |
May 20 2024 | 0.06681 | -0.00889 | -11.74% | 0.06485 | 0.080 | 0.060 | 652,090.00 |
May 19 2024 | 0.0757 | 0.0108 | 16.64% | 0.0649 | 0.0759 | 0.06011 | 283,142.00 |
May 18 2024 | 0.0649 | 0.00636 | 10.86% | 0.05854 | 0.06493 | 0.058 | 169,950.00 |
May 17 2024 | 0.05854 | -0.00236 | -3.88% | 0.0609 | 0.06235 | 0.05847 | 348,292.00 |
May 16 2024 | 0.0609 | 0.0109 | 21.80% | 0.050 | 0.06499 | 0.04499 | 726,729.00 |
May 15 2024 | 0.050 | 0.00809 | 19.30% | 0.04191 | 0.0556 | 0.03945 | 377,590.00 |
May 14 2024 | 0.04191 | 0.00152 | 3.76% | 0.04039 | 0.04191 | 0.03818 | 41,837.00 |
May 13 2024 | 0.04039 | 0.00227 | 5.95% | 0.04103 | 0.04115 | 0.03724 | 380,226.00 |
May 12 2024 | 0.03812 | -0.00129 | -3.27% | 0.03941 | 0.04115 | 0.03812 | 78,604.00 |
May 11 2024 | 0.03941 | 0.00027 | 0.69% | 0.03914 | 0.04191 | 0.03914 | 121,712.00 |
May 10 2024 | 0.03914 | 0.00062 | 1.61% | 0.03852 | 0.04191 | 0.03852 | 134,291.00 |
May 09 2024 | 0.03852 | -0.00384 | -9.07% | 0.04236 | 0.04479 | 0.03852 | 132,976.00 |
May 08 2024 | 0.04236 | 0.00106 | 2.57% | 0.0413 | 0.04273 | 0.04117 | 89,774.00 |
May 07 2024 | 0.0413 | 0.00015 | 0.36% | 0.04115 | 0.04495 | 0.04115 | 65,208.00 |
May 06 2024 | 0.04115 | -0.0017 | -3.97% | 0.04012 | 0.0436 | 0.03953 | 356,842.00 |
May 05 2024 | 0.04285 | 0.00139 | 3.35% | 0.04146 | 0.0437 | 0.03851 | 109,660.00 |
May 04 2024 | 0.04146 | -0.00041 | -0.98% | 0.04187 | 0.04207 | 0.03807 | 230,526.00 |
May 03 2024 | 0.04187 | -0.00023 | -0.55% | 0.0421 | 0.044 | 0.03807 | 192,370.00 |
May 02 2024 | 0.0421 | 0.00143 | 3.52% | 0.04067 | 0.04589 | 0.04001 | 240,510.00 |
May 01 2024 | 0.04067 | -0.00233 | -5.42% | 0.043 | 0.04546 | 0.04001 | 261,255.00 |
Apr 30 2024 | 0.043 | -0.00075 | -1.71% | 0.04375 | 0.04686 | 0.04066 | 91,271.00 |
Apr 29 2024 | 0.04375 | -0.00379 | -7.97% | 0.0761 | 0.08249 | 0.04066 | 295,295.00 |
Apr 28 2024 | 0.04754 | 0.00105 | 2.26% | 0.04649 | 0.04937 | 0.04225 | 86,260.00 |
Apr 27 2024 | 0.04649 | 0.00838 | 21.99% | 0.03811 | 0.04699 | 0.03705 | 278,997.00 |
Apr 26 2024 | 0.03811 | -0.00827 | -17.83% | 0.04638 | 0.04735 | 0.03705 | 161,370.00 |
Apr 25 2024 | 0.04638 | -0.00262 | -5.35% | 0.04322 | 0.050 | 0.04239 | 258,901.00 |
Apr 24 2024 | 0.049 | 0.00203 | 4.32% | 0.04697 | 0.050 | 0.04152 | 173,750.00 |
Apr 23 2024 | 0.04697 | -0.00416 | -8.14% | 0.05113 | 0.05189 | 0.04603 | 315,313.00 |
Apr 22 2024 | 0.05113 | 0.00538 | 11.76% | 0.04946 | 0.05189 | 0.04575 | 400,464.00 |
Apr 21 2024 | 0.04575 | -0.00512 | -10.06% | 0.05087 | 0.05091 | 0.04575 | 330,485.00 |
Apr 20 2024 | 0.05087 | 0.00079 | 1.58% | 0.05008 | 0.05175 | 0.0471 | 293,813.00 |