Register to chat with like-minded investors on our interactive forums.
NEXOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000366 | -0.00000500 | -1.35% | 0.000371 | 0.000373 | 0.000363 | 8,413.00 |
| Jul 17 2024 | 0.000371 | -0.00000010 | -0.03% | 0.000371 | 0.000374 | 0.000365 | 8,244.00 |
| Jul 16 2024 | 0.000371 | 0.00000600 | 1.64% | 0.000365 | 0.000376 | 0.000361 | 8,868.00 |
| Jul 15 2024 | 0.000365 | 0.00000200 | 0.55% | 0.000364 | 0.00037 | 0.000359 | 8,425.00 |
| Jul 14 2024 | 0.000363 | 0.00000400 | 1.11% | 0.000359 | 0.000364 | 0.000359 | 8,584.00 |
| Jul 13 2024 | 0.00036 | 0.00000600 | 1.69% | 0.000354 | 0.00036 | 0.000353 | 8,869.00 |
| Jul 12 2024 | 0.000354 | 0.00000100 | 0.28% | 0.000352 | 0.000356 | 0.000349 | 8,964.00 |
| Jul 11 2024 | 0.000353 | 0.00000600 | 1.73% | 0.000347 | 0.000354 | 0.000347 | 6,351.00 |
| Jul 10 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000349 | 0.00035 | 0.000347 | 2,541.00 |
| Jul 09 2024 | 0.000349 | -0.00000050 | -0.14% | 0.000349 | 0.000351 | 0.000348 | 4,082.00 |
| Jul 08 2024 | 0.000349 | -0.00000100 | -0.29% | 0.000348 | 0.000353 | 0.000346 | 8,393.00 |
| Jul 07 2024 | 0.00035 | -0.00000200 | -0.57% | 0.000352 | 0.000353 | 0.000346 | 9,246.00 |
| Jul 06 2024 | 0.000352 | 0.00000400 | 1.15% | 0.000349 | 0.000353 | 0.000344 | 8,841.00 |
| Jul 05 2024 | 0.000349 | 0.00000400 | 1.16% | 0.000345 | 0.000354 | 0.000313 | 9,902.00 |
| Jul 04 2024 | 0.000345 | -0.00000800 | -2.27% | 0.000353 | 0.000353 | 0.000334 | 8,751.00 |
| Jul 03 2024 | 0.000353 | 0.00000200 | 0.57% | 0.00035 | 0.000353 | 0.000343 | 8,053.00 |
| Jul 02 2024 | 0.00035 | -0.00000100 | -0.28% | 0.000352 | 0.000353 | 0.000348 | 8,433.00 |
| Jul 01 2024 | 0.000352 | 0.00000100 | 0.29% | 0.000351 | 0.000353 | 0.000346 | 8,764.00 |
| Jun 30 2024 | 0.000351 | 0.00000400 | 1.15% | 0.000347 | 0.000354 | 0.000346 | 8,120.00 |
| Jun 29 2024 | 0.000347 | 0.00000100 | 0.29% | 0.000346 | 0.000349 | 0.000343 | 8,909.00 |
| Jun 28 2024 | 0.000346 | -0.00000080 | -0.23% | 0.000347 | 0.000351 | 0.000345 | 8,573.00 |
| Jun 27 2024 | 0.000347 | 0.00000020 | 0.06% | 0.000347 | 0.00035 | 0.000344 | 10,687.00 |
| Jun 26 2024 | 0.000347 | 0.00000600 | 1.76% | 0.000341 | 0.000347 | 0.000338 | 8,974.00 |
| Jun 25 2024 | 0.000341 | -0.000011 | -3.13% | 0.000352 | 0.000353 | 0.000337 | 8,667.00 |
| Jun 24 2024 | 0.000352 | 0.00000090 | 0.26% | 0.000351 | 0.000356 | 0.000343 | 8,406.00 |
| Jun 23 2024 | 0.000351 | -0.00000200 | -0.57% | 0.000353 | 0.000355 | 0.000344 | 8,597.00 |
| Jun 22 2024 | 0.000353 | -0.00000300 | -0.84% | 0.000356 | 0.000356 | 0.000341 | 10,546.00 |
| Jun 21 2024 | 0.000356 | 0.00000400 | 1.14% | 0.000352 | 0.000365 | 0.00035 | 7,873.00 |
| Jun 20 2024 | 0.000352 | -0.00000900 | -2.49% | 0.000362 | 0.000365 | 0.000348 | 7,934.00 |
| Jun 19 2024 | 0.000361 | 0.00 | 0.00% | 0.000359 | 0.000365 | 0.000357 | 7,728.00 |
| Jun 18 2024 | 0.000361 | -0.000013 | -3.47% | 0.000375 | 0.000379 | 0.000353 | 6,618.00 |
| Jun 17 2024 | 0.000374 | 0.00000100 | 0.27% | 0.000372 | 0.00038 | 0.000371 | 7,576.00 |
| Jun 16 2024 | 0.000373 | -0.00000900 | -2.36% | 0.000381 | 0.000381 | 0.000371 | 7,423.00 |
| Jun 15 2024 | 0.000382 | -0.00000100 | -0.26% | 0.000382 | 0.000383 | 0.000382 | 1,101.00 |
| Jun 14 2024 | 0.000383 | -0.00000900 | -2.29% | 0.000393 | 0.000396 | 0.000383 | 8,062.00 |
| Jun 13 2024 | 0.000392 | 0.00000500 | 1.29% | 0.000387 | 0.000395 | 0.000386 | 7,326.00 |
| Jun 12 2024 | 0.000387 | -0.000011 | -2.76% | 0.000397 | 0.000399 | 0.000384 | 7,064.00 |
| Jun 11 2024 | 0.000398 | 0.00000040 | 0.10% | 0.000398 | 0.000403 | 0.000395 | 7,796.00 |
| Jun 10 2024 | 0.000398 | 0.00000800 | 2.05% | 0.000389 | 0.000398 | 0.000385 | 8,210.00 |
| Jun 09 2024 | 0.000389 | 0.00000200 | 0.52% | 0.000387 | 0.000394 | 0.000383 | 7,432.00 |
| Jun 08 2024 | 0.000387 | -0.00000700 | -1.78% | 0.000394 | 0.000394 | 0.000386 | 6,534.00 |
| Jun 07 2024 | 0.000394 | 0.00000700 | 1.81% | 0.000389 | 0.000398 | 0.000388 | 7,067.00 |
| Jun 06 2024 | 0.000388 | 0.00000500 | 1.31% | 0.000383 | 0.000391 | 0.000381 | 6,824.00 |
| Jun 05 2024 | 0.000382 | -0.00000080 | -0.21% | 0.000384 | 0.000389 | 0.000381 | 6,619.00 |
| Jun 04 2024 | 0.000383 | 0.00000300 | 0.79% | 0.00038 | 0.000384 | 0.000378 | 3,718.00 |
| Jun 03 2024 | 0.00038 | 0.00000900 | 2.43% | 0.00037 | 0.000383 | 0.000369 | 7,476.00 |
| Jun 02 2024 | 0.000371 | -0.00000060 | -0.16% | 0.000371 | 0.000377 | 0.000368 | 6,788.00 |
| Jun 01 2024 | 0.000372 | -0.000015 | -3.88% | 0.000386 | 0.000386 | 0.000371 | 3,969.00 |
| May 31 2024 | 0.000386 | -0.00000200 | -0.52% | 0.000389 | 0.00039 | 0.000386 | 2,039.00 |
| May 30 2024 | 0.000388 | 0.00000500 | 1.31% | 0.000383 | 0.000391 | 0.000383 | 5,960.00 |
| May 29 2024 | 0.000383 | 0.00000600 | 1.59% | 0.000379 | 0.000385 | 0.000376 | 7,149.00 |
| May 28 2024 | 0.000377 | 0.00000600 | 1.61% | 0.000373 | 0.00038 | 0.000368 | 7,053.00 |
| May 27 2024 | 0.000372 | -0.00000300 | -0.80% | 0.000375 | 0.000376 | 0.000366 | 6,717.00 |
| May 26 2024 | 0.000375 | -0.00000200 | -0.53% | 0.000376 | 0.000381 | 0.000371 | 7,320.00 |
| May 25 2024 | 0.000376 | 0.00000010 | 0.03% | 0.000376 | 0.000378 | 0.000369 | 8,380.00 |
| May 24 2024 | 0.000376 | 0.00000050 | 0.13% | 0.000375 | 0.000381 | 0.00037 | 7,323.00 |
| May 23 2024 | 0.000376 | -0.00000500 | -1.31% | 0.000381 | 0.000382 | 0.000367 | 7,000.00 |
| May 22 2024 | 0.000381 | 0.00000050 | 0.13% | 0.00038 | 0.000386 | 0.000377 | 6,961.00 |
| May 21 2024 | 0.000381 | -0.000014 | -3.55% | 0.000394 | 0.000396 | 0.000379 | 6,584.00 |
| May 20 2024 | 0.000394 | -0.000032 | -7.51% | 0.000426 | 0.000428 | 0.000393 | 2,589.00 |
| May 19 2024 | 0.000426 | -0.00000060 | -0.14% | 0.000427 | 0.00043 | 0.000423 | 6,534.00 |
| May 18 2024 | 0.000427 | -0.000016 | -3.61% | 0.000436 | 0.000436 | 0.000422 | 1,917.00 |
| May 17 2024 | 0.000443 | 0.000014 | 3.26% | 0.000431 | 0.000448 | 0.000424 | 6,628.00 |
| May 16 2024 | 0.000429 | 0.00000700 | 1.66% | 0.000423 | 0.00043 | 0.000422 | 7,801.00 |
| May 15 2024 | 0.000422 | 0.00000200 | 0.48% | 0.00042 | 0.000426 | 0.000416 | 8,193.00 |
| May 14 2024 | 0.000421 | 0.00000200 | 0.48% | 0.000419 | 0.000422 | 0.000414 | 9,512.00 |
| May 13 2024 | 0.000419 | -0.00000400 | -0.95% | 0.000421 | 0.000424 | 0.000414 | 7,670.00 |
| May 12 2024 | 0.000422 | -0.00000300 | -0.71% | 0.000424 | 0.000426 | 0.000419 | 8,345.00 |
| May 11 2024 | 0.000425 | 0.00000090 | 0.21% | 0.000423 | 0.000427 | 0.00042 | 8,546.00 |
| May 10 2024 | 0.000424 | 0.00000400 | 0.95% | 0.00042 | 0.000425 | 0.000416 | 8,081.00 |
| May 09 2024 | 0.00042 | 0.00000500 | 1.21% | 0.000416 | 0.000423 | 0.000413 | 7,784.00 |
| May 08 2024 | 0.000415 | -0.00000500 | -1.19% | 0.000421 | 0.000422 | 0.000412 | 7,776.00 |
| May 07 2024 | 0.00042 | 0.00000200 | 0.48% | 0.000419 | 0.000422 | 0.000414 | 8,288.00 |
| May 06 2024 | 0.000418 | 0.00000500 | 1.21% | 0.000414 | 0.000421 | 0.000407 | 8,004.00 |
| May 05 2024 | 0.000413 | -0.00000300 | -0.72% | 0.000416 | 0.00042 | 0.000408 | 7,986.00 |
| May 04 2024 | 0.000416 | -0.00000030 | -0.07% | 0.000418 | 0.00042 | 0.000411 | 7,063.00 |
| May 03 2024 | 0.000416 | 0.00000200 | 0.48% | 0.000414 | 0.000424 | 0.000414 | 8,089.00 |
| May 02 2024 | 0.000414 | 0.000011 | 2.73% | 0.000405 | 0.000414 | 0.000398 | 8,318.00 |
| May 01 2024 | 0.000403 | 0.00000600 | 1.51% | 0.000396 | 0.000404 | 0.000392 | 8,983.00 |
| Apr 30 2024 | 0.000396 | 0.00000800 | 2.06% | 0.000387 | 0.000402 | 0.000386 | 8,525.00 |
| Apr 29 2024 | 0.000389 | 0.00000700 | 1.84% | 0.000382 | 0.000395 | 0.000381 | 8,500.00 |
| Apr 28 2024 | 0.000381 | -0.00000300 | -0.78% | 0.000384 | 0.000387 | 0.000377 | 7,976.00 |
| Apr 27 2024 | 0.000384 | -0.00001 | -2.54% | 0.000394 | 0.000396 | 0.000382 | 8,066.00 |
| Apr 26 2024 | 0.000394 | -0.00000090 | -0.23% | 0.000395 | 0.000395 | 0.000387 | 8,025.00 |
| Apr 25 2024 | 0.000395 | 0.00000200 | 0.51% | 0.000393 | 0.000398 | 0.000388 | 8,407.00 |
| Apr 24 2024 | 0.000393 | 0.00 | 0.00% | 0.000394 | 0.000401 | 0.000387 | 7,972.00 |
| Apr 23 2024 | 0.000393 | -0.00000200 | -0.51% | 0.000395 | 0.0004 | 0.000391 | 7,719.00 |
| Apr 22 2024 | 0.000396 | -0.00000600 | -1.50% | 0.000401 | 0.000408 | 0.000391 | 7,519.00 |
| Apr 21 2024 | 0.000401 | -0.00000500 | -1.23% | 0.000405 | 0.000408 | 0.000398 | 7,598.00 |
| Apr 20 2024 | 0.000406 | 0.000011 | 2.78% | 0.000396 | 0.000408 | 0.000395 | 8,485.00 |
