ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,072.82
      0.46%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. nextDAO (Gate.io:NAXUSDT)

      6. nextDAO (Gate.io:NAXUSDT) Historical

      NAXUSDT nextDAO

      0.000059
      0.00000160 (2.80%)
      15:31:21 - Realtime Data

      NAXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.000057 -0.00000200 -3.36% 0.000059 0.00006 0.000053 250,643,120.00
      May 09 2024 0.00006 0.00000100 1.72% 0.000058 0.000093 0.000056 248,480,941.00
      May 08 2024 0.000058 0.00000600 11.51% 0.000052 0.000058 0.000052 252,209,658.00
      May 07 2024 0.000052 0.00000300 6.11% 0.000052 0.000054 0.00005 251,785,796.00
      May 06 2024 0.000049 -0.00000400 -7.52% 0.000053 0.000053 0.000046 266,443,999.00
      May 05 2024 0.000053 0.00000100 1.92% 0.000052 0.000085 0.00005 282,138,545.00
      May 04 2024 0.000052 0.00000200 4.02% 0.00005 0.000054 0.00005 222,006,266.00
      May 03 2024 0.00005 0.00000200 4.20% 0.000048 0.000051 0.000047 285,676,061.00
      May 02 2024 0.000048 0.00000200 4.38% 0.000046 0.000048 0.000045 310,008,687.00
      May 01 2024 0.000046 -0.00000200 -4.23% 0.000047 0.000052 0.000045 288,456,549.00
      Apr 30 2024 0.000047 -0.00001 -17.39% 0.000058 0.000059 0.000045 252,480,221.00
      Apr 29 2024 0.000057 -0.00000200 -3.38% 0.000059 0.000059 0.000056 240,199,244.00
      Apr 28 2024 0.000059 -0.00000100 -1.66% 0.00006 0.000062 0.000058 232,348,362.00
      Apr 27 2024 0.00006 0.00000500 9.00% 0.000055 0.000062 0.000055 253,156,854.00
      Apr 26 2024 0.000056 -0.00000058 -1.03% 0.000056 0.000056 0.000055 242,241,064.00
      Apr 25 2024 0.000056 -0.00000200 -3.44% 0.000058 0.00006 0.000055 243,220,818.00
      Apr 24 2024 0.000058 0.00000400 7.39% 0.000054 0.000062 0.000054 239,544,209.00
      Apr 23 2024 0.000054 -0.00000081 -1.47% 0.000054 0.000056 0.000051 271,946,643.00
      Apr 22 2024 0.000055 -0.000011 -16.78% 0.000065 0.000066 0.000048 289,823,617.00
      Apr 21 2024 0.000066 -0.00000400 -5.75% 0.000069 0.000071 0.000065 207,614,516.00
      Apr 20 2024 0.00007 -0.000013 -15.76% 0.000081 0.000083 0.000064 220,081,958.00
      Apr 19 2024 0.000082 0.00003 57.15% 0.000052 0.000115 0.000052 278,155,514.00
      Apr 18 2024 0.000052 -0.00000200 -3.70% 0.000054 0.000057 0.000051 272,309,302.00
      Apr 17 2024 0.000054 -0.00000400 -6.86% 0.000058 0.000093 0.000054 301,395,034.00
      Apr 16 2024 0.000058 0.00000700 13.62% 0.000051 0.00006 0.000046 205,762,164.00
      Apr 15 2024 0.000051 0.00000056 1.10% 0.000051 0.000055 0.00005 269,216,156.00
      Apr 14 2024 0.000051 0.00000400 8.62% 0.000047 0.000063 0.000041 304,591,504.00
      Apr 13 2024 0.000046 -0.000022 -32.39% 0.000068 0.000071 0.000034 205,783,240.00
      Apr 12 2024 0.000068 -0.00000063 -0.92% 0.00007 0.000071 0.000067 196,645,037.00
      Apr 11 2024 0.000069 0.00000009 0.13% 0.000068 0.000069 0.000068 189,522,785.00
      Apr 10 2024 0.000068 -0.00000400 -5.55% 0.000072 0.000073 0.000068 192,877,863.00
      Apr 09 2024 0.000072 -0.00000300 -3.98% 0.000075 0.000076 0.000071 190,696,651.00
      Apr 08 2024 0.000075 0.00000200 2.71% 0.000074 0.000077 0.000074 180,278,211.00
      Apr 07 2024 0.000074 0.00000200 2.77% 0.000072 0.000075 0.000071 217,701,069.00
      Apr 06 2024 0.000072 -0.00000400 -5.23% 0.000076 0.000077 0.000071 155,433,624.00
      Apr 05 2024 0.000076 0.00000007 0.09% 0.000077 0.000077 0.000076 188,549,357.00
      Apr 04 2024 0.000076 0.00000200 2.69% 0.000074 0.00008 0.000074 174,771,459.00
      Apr 03 2024 0.000074 -0.00000500 -6.28% 0.00008 0.00008 0.000073 191,131,510.00
      Apr 02 2024 0.00008 0.00000200 2.57% 0.000078 0.000084 0.000075 152,797,983.00
      Apr 01 2024 0.000078 -0.00000100 -1.26% 0.000079 0.000082 0.000074 190,090,049.00
      Mar 31 2024 0.000079 -0.00000600 -7.03% 0.000086 0.000125 0.000071 210,185,189.00
      Mar 30 2024 0.000085 -0.00000300 -3.41% 0.000088 0.000088 0.000085 152,653,348.00
      Mar 29 2024 0.000088 0.00000100 1.15% 0.000087 0.000093 0.000085 226,445,742.00
      Mar 28 2024 0.000087 0.00000300 3.60% 0.000083 0.000087 0.000081 288,271,379.00
      Mar 27 2024 0.000083 0.00000200 2.47% 0.000081 0.000083 0.000081 300,738,059.00
      Mar 26 2024 0.000081 0.00000024 0.30% 0.000081 0.000083 0.00008 303,231,211.00
      Mar 25 2024 0.000081 0.00000100 1.26% 0.00008 0.000091 0.000076 317,204,217.00
      Mar 24 2024 0.000079 0.00000500 6.71% 0.000074 0.00008 0.000074 309,748,322.00
      Mar 23 2024 0.000075 -0.00000600 -7.47% 0.00008 0.000084 0.000074 307,050,326.00
      Mar 22 2024 0.00008 0.00000400 5.22% 0.000076 0.000082 0.000074 323,806,460.00
      Mar 21 2024 0.000077 -0.00000007 -0.09% 0.000075 0.000083 0.000075 214,656,309.00
      Mar 20 2024 0.000077 -0.000018 -19.00% 0.000095 0.000096 0.000071 346,391,286.00
      Mar 19 2024 0.000095 0.000024 34.14% 0.00007 0.000101 0.000065 348,169,723.00
      Mar 18 2024 0.00007 -0.00000400 -5.36% 0.000075 0.000077 0.000068 323,386,199.00
      Mar 17 2024 0.000075 -0.00000016 -0.21% 0.000075 0.000075 0.000071 325,621,896.00
      Mar 16 2024 0.000075 0.00000100 1.35% 0.000074 0.000077 0.000073 233,576,268.00
      Mar 15 2024 0.000074 -0.00000500 -6.32% 0.000079 0.000079 0.000072 274,929,039.00
      Mar 14 2024 0.000079 0.00000069 0.88% 0.000078 0.00008 0.000076 303,081,388.00
      Mar 13 2024 0.000078 0.00000600 8.30% 0.000072 0.000079 0.000072 294,751,701.00
      Mar 12 2024 0.000072 -0.00000200 -2.70% 0.000075 0.000077 0.000072 308,350,677.00
      Mar 11 2024 0.000074 -0.00000100 -1.33% 0.000075 0.000079 0.000073 299,360,399.00
      Mar 10 2024 0.000075 0.00000300 4.15% 0.000072 0.000077 0.000072 280,173,442.00
      Mar 09 2024 0.000072 0.00000031 0.43% 0.000072 0.000072 0.000071 344,105,866.00
      Mar 08 2024 0.000072 -0.00000300 -3.99% 0.000075 0.000076 0.000071 316,941,472.00
      Mar 07 2024 0.000075 -0.00000300 -3.83% 0.000078 0.000078 0.000075 211,894,160.00
      Mar 06 2024 0.000078 0.000014 21.72% 0.000064 0.00008 0.000063 352,936,385.00
      Mar 05 2024 0.000064 -0.000016 -19.94% 0.00008 0.000083 0.000063 287,068,254.00
      Mar 04 2024 0.00008 0.00000500 6.66% 0.000075 0.000081 0.000075 196,099,439.00
      Mar 03 2024 0.000075 0.00000300 4.15% 0.000072 0.000076 0.000072 265,926,836.00
      Mar 02 2024 0.000072 0.00000600 9.04% 0.000066 0.000078 0.000065 180,823,651.00
      Mar 01 2024 0.000066 -0.00000400 -5.65% 0.000071 0.000074 0.000066 134,200,528.00
      Feb 29 2024 0.000071 0.00000300 4.43% 0.000068 0.000073 0.000067 260,314,921.00
      Feb 28 2024 0.000068 -0.00000500 -6.83% 0.000073 0.000074 0.000063 194,300,373.00
      Feb 27 2024 0.000073 0.00000078 1.08% 0.000072 0.000078 0.000072 290,764,823.00
      Feb 26 2024 0.000072 -0.00000200 -2.70% 0.000074 0.000074 0.000071 265,695,174.00
      Feb 25 2024 0.000074 0.00000400 5.72% 0.00007 0.000076 0.00007 304,320,572.00
      Feb 24 2024 0.00007 0.00000080 1.16% 0.000069 0.00007 0.000069 302,878,791.00
      Feb 23 2024 0.000069 -0.00000100 -1.42% 0.00007 0.000071 0.000069 201,320,010.00
      Feb 22 2024 0.00007 -0.00000015 -0.21% 0.000071 0.000071 0.000068 262,279,349.00
      Feb 21 2024 0.00007 0.00000097 1.40% 0.000069 0.000071 0.000069 240,002,950.00
      Feb 20 2024 0.000069 -0.00000400 -5.42% 0.000074 0.000074 0.000069 122,835,809.00
      Feb 19 2024 0.000074 -0.00000200 -2.64% 0.000076 0.000078 0.000073 251,564,284.00
      Feb 18 2024 0.000076 -0.00000200 -2.58% 0.000077 0.000078 0.000075 272,015,555.00
      Feb 17 2024 0.000077 0.00000018 0.23% 0.000077 0.000078 0.000076 246,410,388.00
      Feb 16 2024 0.000077 0.00000300 4.04% 0.000075 0.000078 0.000075 256,537,763.00
      Feb 15 2024 0.000074 -0.00000064 -0.85% 0.000075 0.000079 0.000074 254,711,445.00
      Feb 14 2024 0.000075 0.00000100 1.36% 0.000073 0.000076 0.000072 291,958,539.00
      Feb 13 2024 0.000073 0.00000500 7.31% 0.000068 0.000074 0.000068 281,109,840.00
      Feb 12 2024 0.000068 0.00000057 0.84% 0.000068 0.000069 0.000067 191,744,766.00
      Feb 11 2024 0.000068 0.00000100 1.50% 0.000067 0.000069 0.000066 290,964,112.00
      Feb 10 2024 0.000067 -0.00000200 -2.90% 0.000069 0.000069 0.000066 283,377,590.00

      Your Recent History

      GATE
      NAXUSDT
      nextDAO
      Delayed Upgrade Clock