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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.21 | -0.060 | -4.41% | 1.27 | 1.29 | 1.21 | 164,255.00 |
| Jul 21 2024 | 1.27 | 0.010 | 0.67% | 1.26 | 1.28 | 1.23 | 142,828.00 |
| Jul 20 2024 | 1.26 | 0.00 | 0.14% | 1.26 | 1.28 | 1.23 | 151,263.00 |
| Jul 19 2024 | 1.26 | 0.00 | 0.18% | 1.26 | 1.29 | 1.23 | 161,694.00 |
| Jul 18 2024 | 1.25 | 0.00 | -0.38% | 1.26 | 1.29 | 1.24 | 157,844.00 |
| Jul 17 2024 | 1.26 | -0.010 | -0.64% | 1.27 | 1.30 | 1.25 | 169,456.00 |
| Jul 16 2024 | 1.27 | 0.00 | -0.08% | 1.27 | 1.29 | 1.22 | 180,686.00 |
| Jul 15 2024 | 1.27 | 0.080 | 6.74% | 1.18 | 1.27 | 1.17 | 162,878.00 |
| Jul 14 2024 | 1.19 | 0.050 | 4.44% | 1.14 | 1.19 | 1.14 | 154,864.00 |
| Jul 13 2024 | 1.14 | 0.030 | 2.71% | 1.10 | 1.15 | 1.10 | 154,496.00 |
| Jul 12 2024 | 1.11 | 0.020 | 1.97% | 1.09 | 1.12 | 1.07 | 174,228.00 |
| Jul 11 2024 | 1.09 | 0.020 | 1.51% | 1.06 | 1.12 | 1.05 | 170,769.00 |
| Jul 10 2024 | 1.07 | 0.010 | 0.64% | 1.06 | 1.09 | 1.05 | 174,974.00 |
| Jul 09 2024 | 1.06 | 0.020 | 1.45% | 1.06 | 1.08 | 1.04 | 151,264.00 |
| Jul 08 2024 | 1.05 | 0.020 | 2.13% | 1.03 | 1.08 | 0.985 | 202,623.00 |
| Jul 07 2024 | 1.03 | -0.050 | -5.04% | 1.08 | 1.08 | 1.02 | 159,510.00 |
| Jul 06 2024 | 1.08 | 0.040 | 3.73% | 1.04 | 1.08 | 1.03 | 166,315.00 |
| Jul 05 2024 | 1.04 | -0.020 | -2.10% | 1.07 | 1.07 | 0.926 | 252,820.00 |
| Jul 04 2024 | 1.06 | -0.090 | -7.95% | 1.16 | 1.17 | 1.04 | 209,289.00 |
| Jul 03 2024 | 1.16 | -0.050 | -3.83% | 1.20 | 1.21 | 1.13 | 167,931.00 |
| Jul 02 2024 | 1.20 | -0.010 | -0.67% | 1.21 | 1.22 | 1.18 | 152,516.00 |
| Jul 01 2024 | 1.21 | 0.010 | 0.55% | 1.20 | 1.23 | 1.19 | 155,229.00 |
| Jun 30 2024 | 1.20 | 0.030 | 2.71% | 1.17 | 1.21 | 1.16 | 129,060.00 |
| Jun 29 2024 | 1.17 | 0.00 | 0.05% | 1.17 | 1.19 | 1.16 | 147,751.00 |
| Jun 28 2024 | 1.17 | -0.030 | -2.73% | 1.20 | 1.21 | 1.16 | 170,182.00 |
| Jun 27 2024 | 1.20 | 0.040 | 3.55% | 1.17 | 1.22 | 1.15 | 160,157.00 |
| Jun 26 2024 | 1.16 | 0.00 | 0.03% | 1.16 | 1.18 | 1.14 | 161,576.00 |
| Jun 25 2024 | 1.16 | -0.010 | -1.26% | 1.17 | 1.20 | 1.14 | 189,483.00 |
| Jun 24 2024 | 1.18 | -0.030 | -2.31% | 1.19 | 1.21 | 1.14 | 191,123.00 |
| Jun 23 2024 | 1.20 | -0.030 | -2.05% | 1.23 | 1.25 | 1.19 | 114,686.00 |
| Jun 22 2024 | 1.23 | -0.020 | -1.75% | 1.25 | 1.26 | 1.20 | 147,697.00 |
| Jun 21 2024 | 1.25 | 0.020 | 1.55% | 1.24 | 1.27 | 1.22 | 167,471.00 |
| Jun 20 2024 | 1.23 | -0.050 | -3.66% | 1.28 | 1.32 | 1.22 | 160,927.00 |
| Jun 19 2024 | 1.28 | 0.030 | 2.00% | 1.26 | 1.30 | 1.23 | 167,186.00 |
| Jun 18 2024 | 1.25 | -0.050 | -4.09% | 1.31 | 1.32 | 1.20 | 187,991.00 |
| Jun 17 2024 | 1.31 | -0.040 | -3.05% | 1.35 | 1.36 | 1.30 | 149,549.00 |
| Jun 16 2024 | 1.35 | 0.00 | 0.08% | 1.34 | 1.36 | 1.32 | 118,281.00 |
| Jun 15 2024 | 1.35 | 0.010 | 0.86% | 1.33 | 1.36 | 1.31 | 146,241.00 |
| Jun 14 2024 | 1.34 | -0.020 | -1.76% | 1.36 | 1.40 | 1.31 | 153,487.00 |
| Jun 13 2024 | 1.36 | -0.010 | -0.88% | 1.38 | 1.39 | 1.34 | 168,359.00 |
| Jun 12 2024 | 1.37 | -0.020 | -1.50% | 1.40 | 1.45 | 1.37 | 169,150.00 |
| Jun 11 2024 | 1.39 | -0.060 | -4.15% | 1.46 | 1.47 | 1.37 | 171,093.00 |
| Jun 10 2024 | 1.45 | 0.020 | 1.44% | 1.45 | 1.47 | 1.41 | 111,293.00 |
| Jun 09 2024 | 1.43 | 0.020 | 1.16% | 1.42 | 1.46 | 1.40 | 114,086.00 |
| Jun 08 2024 | 1.42 | -0.030 | -2.18% | 1.44 | 1.46 | 1.42 | 159,742.00 |
| Jun 07 2024 | 1.45 | -0.030 | -2.12% | 1.49 | 1.50 | 1.42 | 149,168.00 |
| Jun 06 2024 | 1.48 | 0.00 | 0.34% | 1.47 | 1.50 | 1.46 | 134,927.00 |
| Jun 05 2024 | 1.47 | 0.020 | 1.03% | 1.45 | 1.50 | 1.44 | 144,623.00 |
| Jun 04 2024 | 1.46 | 0.040 | 2.73% | 1.44 | 1.47 | 1.41 | 140,259.00 |
| Jun 03 2024 | 1.42 | 0.020 | 1.32% | 1.41 | 1.45 | 1.38 | 140,377.00 |
| Jun 02 2024 | 1.40 | -0.010 | -0.72% | 1.42 | 1.44 | 1.39 | 116,430.00 |
| Jun 01 2024 | 1.41 | -0.030 | -2.32% | 1.44 | 1.46 | 1.41 | 118,202.00 |
| May 31 2024 | 1.45 | -0.010 | -0.80% | 1.45 | 1.49 | 1.43 | 134,488.00 |
| May 30 2024 | 1.46 | 0.010 | 0.89% | 1.44 | 1.48 | 1.42 | 133,200.00 |
| May 29 2024 | 1.45 | -0.010 | -0.34% | 1.45 | 1.47 | 1.42 | 135,394.00 |
| May 28 2024 | 1.45 | 0.010 | 0.58% | 1.46 | 1.46 | 1.41 | 147,490.00 |
| May 27 2024 | 1.44 | 0.00 | 0.24% | 1.43 | 1.48 | 1.42 | 139,080.00 |
| May 26 2024 | 1.44 | 0.020 | 1.40% | 1.41 | 1.46 | 1.39 | 119,706.00 |
| May 25 2024 | 1.42 | 0.010 | 1.07% | 1.41 | 1.43 | 1.37 | 128,301.00 |
| May 24 2024 | 1.40 | 0.00 | -0.23% | 1.41 | 1.43 | 1.35 | 185,298.00 |
| May 23 2024 | 1.41 | -0.020 | -1.57% | 1.42 | 1.46 | 1.36 | 164,719.00 |
| May 22 2024 | 1.43 | -0.010 | -0.70% | 1.45 | 1.45 | 1.39 | 151,298.00 |
| May 21 2024 | 1.44 | 0.00 | -0.32% | 1.44 | 1.47 | 1.41 | 181,192.00 |
| May 20 2024 | 1.44 | 0.140 | 10.96% | 1.30 | 1.45 | 1.29 | 133,847.00 |
| May 19 2024 | 1.30 | -0.020 | -1.66% | 1.33 | 1.34 | 1.29 | 109,384.00 |
| May 18 2024 | 1.32 | 0.00 | 0.15% | 1.32 | 1.34 | 1.30 | 129,627.00 |
| May 17 2024 | 1.32 | 0.050 | 3.89% | 1.26 | 1.38 | 1.26 | 149,884.00 |
| May 16 2024 | 1.27 | -0.010 | -0.53% | 1.28 | 1.29 | 1.24 | 170,289.00 |
| May 15 2024 | 1.28 | 0.060 | 4.53% | 1.22 | 1.29 | 1.20 | 158,442.00 |
| May 14 2024 | 1.22 | 0.00 | -0.03% | 1.23 | 1.24 | 1.18 | 163,238.00 |
| May 13 2024 | 1.22 | -0.010 | -0.96% | 1.23 | 1.26 | 1.20 | 155,336.00 |
| May 12 2024 | 1.24 | 0.00 | 0.20% | 1.24 | 1.25 | 1.22 | 109,414.00 |
| May 11 2024 | 1.23 | 0.010 | 0.44% | 1.23 | 1.25 | 1.21 | 130,218.00 |
| May 10 2024 | 1.23 | -0.040 | -3.25% | 1.28 | 1.28 | 1.21 | 149,511.00 |
| May 09 2024 | 1.27 | 0.040 | 3.32% | 1.23 | 1.28 | 1.22 | 139,043.00 |
| May 08 2024 | 1.23 | -0.030 | -2.63% | 1.26 | 1.28 | 1.22 | 148,838.00 |
| May 07 2024 | 1.26 | -0.020 | -1.61% | 1.29 | 1.31 | 1.26 | 150,587.00 |
| May 06 2024 | 1.28 | -0.010 | -1.08% | 1.29 | 1.32 | 1.26 | 145,552.00 |
| May 05 2024 | 1.30 | 0.00 | 0.27% | 1.29 | 1.31 | 1.27 | 128,990.00 |
| May 04 2024 | 1.29 | 0.00 | 0.04% | 1.30 | 1.31 | 1.27 | 139,598.00 |
| May 03 2024 | 1.29 | 0.060 | 4.59% | 1.23 | 1.30 | 1.23 | 154,004.00 |
| May 02 2024 | 1.23 | 0.030 | 2.76% | 1.19 | 1.24 | 1.16 | 183,942.00 |
| May 01 2024 | 1.20 | 0.010 | 0.85% | 1.19 | 1.21 | 1.11 | 200,052.00 |
| Apr 30 2024 | 1.19 | -0.050 | -4.03% | 1.26 | 1.26 | 1.16 | 168,986.00 |
| Apr 29 2024 | 1.24 | 0.00 | 0.16% | 1.24 | 1.26 | 1.21 | 153,226.00 |
| Apr 28 2024 | 1.24 | 0.00 | -0.35% | 1.25 | 1.28 | 1.24 | 135,776.00 |
| Apr 27 2024 | 1.24 | 0.010 | 0.92% | 1.24 | 1.26 | 1.20 | 143,437.00 |
| Apr 26 2024 | 1.23 | -0.010 | -0.73% | 1.25 | 1.25 | 1.20 | 168,361.00 |
| Apr 25 2024 | 1.24 | 0.010 | 0.86% | 1.23 | 1.26 | 1.20 | 178,542.00 |
| Apr 24 2024 | 1.23 | -0.030 | -2.70% | 1.26 | 1.31 | 1.23 | 161,025.00 |
