Register to chat with like-minded investors on our interactive forums.NEXOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 1.40 | -0.020 | -1.41% | 1.42 | 1.43 | 1.39 | 63,028.00 |
| Jun 01 2024 | 1.42 | -0.030 | -2.06% | 1.44 | 1.45 | 1.42 | 61,943.00 |
| May 31 2024 | 1.45 | -0.010 | -0.56% | 1.46 | 1.49 | 1.43 | 72,854.00 |
| May 30 2024 | 1.46 | 0.010 | 0.61% | 1.45 | 1.48 | 1.43 | 70,667.00 |
| May 29 2024 | 1.45 | -0.010 | -0.61% | 1.46 | 1.47 | 1.43 | 54,966.00 |
| May 28 2024 | 1.46 | 0.010 | 0.55% | 1.45 | 1.46 | 1.42 | 59,501.00 |
| May 27 2024 | 1.45 | 0.010 | 0.97% | 1.44 | 1.48 | 1.43 | 64,978.00 |
| May 26 2024 | 1.44 | 0.020 | 1.63% | 1.42 | 1.45 | 1.40 | 54,769.00 |
| May 25 2024 | 1.41 | 0.010 | 0.50% | 1.41 | 1.42 | 1.39 | 48,502.00 |
| May 24 2024 | 1.41 | -0.010 | -0.57% | 1.42 | 1.43 | 1.37 | 59,442.00 |
| May 23 2024 | 1.42 | -0.010 | -0.83% | 1.43 | 1.46 | 1.38 | 51,317.00 |
| May 22 2024 | 1.43 | -0.020 | -1.61% | 1.44 | 1.46 | 1.40 | 40,158.00 |
| May 21 2024 | 1.45 | 0.010 | 0.43% | 1.45 | 1.47 | 1.42 | 57,441.00 |
| May 20 2024 | 1.44 | 0.140 | 10.65% | 1.31 | 1.45 | 1.30 | 64,790.00 |
| May 19 2024 | 1.31 | -0.030 | -2.10% | 1.33 | 1.35 | 1.30 | 50,403.00 |
| May 18 2024 | 1.33 | 0.020 | 1.29% | 1.30 | 1.35 | 1.30 | 38,389.00 |
| May 17 2024 | 1.32 | 0.050 | 3.81% | 1.27 | 1.39 | 1.26 | 75,192.00 |
| May 16 2024 | 1.27 | -0.020 | -1.43% | 1.29 | 1.29 | 1.24 | 72,126.00 |
| May 15 2024 | 1.29 | 0.070 | 5.93% | 1.22 | 1.29 | 1.21 | 64,221.00 |
| May 14 2024 | 1.21 | -0.020 | -1.62% | 1.23 | 1.24 | 1.20 | 53,722.00 |
| May 13 2024 | 1.23 | 0.00 | -0.16% | 1.23 | 1.26 | 1.20 | 68,024.00 |
| May 12 2024 | 1.24 | 0.00 | -0.16% | 1.23 | 1.25 | 1.23 | 56,012.00 |
| May 11 2024 | 1.24 | 0.00 | 0.24% | 1.23 | 1.25 | 1.22 | 47,576.00 |
| May 10 2024 | 1.23 | -0.040 | -3.21% | 1.28 | 1.28 | 1.21 | 56,205.00 |
| May 09 2024 | 1.28 | 0.030 | 2.71% | 1.24 | 1.28 | 1.23 | 50,759.00 |
| May 08 2024 | 1.24 | -0.030 | -2.25% | 1.27 | 1.29 | 1.23 | 8,781.00 |
| May 07 2024 | 1.27 | -0.010 | -1.16% | 1.29 | 1.31 | 1.27 | 18,255.00 |
| May 06 2024 | 1.29 | -0.010 | -1.08% | 1.30 | 1.32 | 1.27 | 35,470.00 |
| May 05 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 1.28 | 53,280.00 |
| May 04 2024 | 1.30 | 0.00 | 0.23% | 1.30 | 1.32 | 1.28 | 44,622.00 |
| May 03 2024 | 1.30 | 0.060 | 4.43% | 1.24 | 1.31 | 1.24 | 69,565.00 |
| May 02 2024 | 1.24 | 0.040 | 2.99% | 1.21 | 1.24 | 1.18 | 64,845.00 |
| May 01 2024 | 1.21 | 0.010 | 0.75% | 1.19 | 1.21 | 1.13 | 51,368.00 |
| Apr 30 2024 | 1.20 | -0.060 | -4.47% | 1.25 | 1.27 | 1.16 | 52,457.00 |
| Apr 29 2024 | 1.25 | 0.00 | 0.24% | 1.25 | 1.26 | 1.21 | 75,079.00 |
| Apr 28 2024 | 1.25 | -0.010 | -0.40% | 1.25 | 1.29 | 1.25 | 55,999.00 |
| Apr 27 2024 | 1.25 | 0.020 | 1.62% | 1.23 | 1.26 | 1.21 | 60,431.00 |
| Apr 26 2024 | 1.23 | -0.020 | -1.28% | 1.25 | 1.25 | 1.21 | 60,799.00 |
| Apr 25 2024 | 1.25 | 0.010 | 1.05% | 1.24 | 1.26 | 1.21 | 61,283.00 |
| Apr 24 2024 | 1.24 | -0.030 | -2.44% | 1.27 | 1.31 | 1.24 | 68,332.00 |
| Apr 23 2024 | 1.27 | 0.00 | 0.16% | 1.27 | 1.30 | 1.25 | 61,243.00 |
| Apr 22 2024 | 1.27 | 0.00 | 0.16% | 1.27 | 1.31 | 1.25 | 68,020.00 |
| Apr 21 2024 | 1.27 | -0.020 | -1.56% | 1.28 | 1.30 | 1.26 | 62,514.00 |
| Apr 20 2024 | 1.28 | 0.070 | 6.08% | 1.22 | 1.29 | 1.21 | 59,416.00 |
| Apr 19 2024 | 1.21 | 0.00 | 0.11% | 1.21 | 1.23 | 1.12 | 69,926.00 |
| Apr 18 2024 | 1.21 | 0.010 | 0.41% | 1.20 | 1.24 | 1.18 | 64,509.00 |
| Apr 17 2024 | 1.21 | -0.060 | -4.82% | 1.27 | 1.27 | 1.19 | 51,752.00 |
| Apr 16 2024 | 1.27 | -0.040 | -3.14% | 1.31 | 1.32 | 1.22 | 54,765.00 |
| Apr 15 2024 | 1.31 | 0.00 | -0.31% | 1.30 | 1.33 | 1.23 | 68,760.00 |
| Apr 14 2024 | 1.31 | 0.040 | 3.23% | 1.25 | 1.31 | 1.21 | 44,354.00 |
| Apr 13 2024 | 1.27 | -0.050 | -3.42% | 1.32 | 1.34 | 1.18 | 60,266.00 |
| Apr 12 2024 | 1.32 | -0.120 | -8.30% | 1.42 | 1.46 | 1.30 | 59,201.00 |
| Apr 11 2024 | 1.43 | 0.00 | -0.28% | 1.43 | 1.47 | 1.41 | 45,666.00 |
| Apr 10 2024 | 1.44 | 0.050 | 3.45% | 1.38 | 1.45 | 1.35 | 60,188.00 |
| Apr 09 2024 | 1.39 | -0.030 | -1.97% | 1.41 | 1.43 | 1.37 | 54,075.00 |
| Apr 08 2024 | 1.42 | 0.040 | 2.98% | 1.38 | 1.44 | 1.37 | 67,680.00 |
| Apr 07 2024 | 1.38 | 0.040 | 2.91% | 1.33 | 1.38 | 1.33 | 65,262.00 |
| Apr 06 2024 | 1.34 | 0.010 | 0.98% | 1.32 | 1.34 | 1.32 | 52,784.00 |
| Apr 05 2024 | 1.32 | -0.020 | -1.12% | 1.34 | 1.36 | 1.32 | 55,048.00 |
| Apr 04 2024 | 1.34 | 0.020 | 1.36% | 1.32 | 1.37 | 1.30 | 74,232.00 |
| Apr 03 2024 | 1.32 | 0.050 | 3.69% | 1.28 | 1.33 | 1.26 | 60,919.00 |
| Apr 02 2024 | 1.27 | -0.040 | -3.19% | 1.31 | 1.32 | 1.25 | 55,439.00 |
| Apr 01 2024 | 1.32 | -0.040 | -2.66% | 1.35 | 1.35 | 1.26 | 64,676.00 |
| Mar 31 2024 | 1.35 | 0.050 | 3.52% | 1.31 | 1.36 | 1.31 | 66,225.00 |
| Mar 30 2024 | 1.31 | -0.010 | -0.68% | 1.32 | 1.33 | 1.31 | 50,360.00 |
| Mar 29 2024 | 1.32 | -0.030 | -2.23% | 1.35 | 1.35 | 1.30 | 64,214.00 |
| Mar 28 2024 | 1.35 | 0.030 | 2.28% | 1.32 | 1.37 | 1.31 | 57,314.00 |
| Mar 27 2024 | 1.32 | -0.080 | -5.46% | 1.39 | 1.41 | 1.30 | 54,610.00 |
| Mar 26 2024 | 1.39 | 0.020 | 1.39% | 1.37 | 1.41 | 1.36 | 59,962.00 |
| Mar 25 2024 | 1.37 | -0.020 | -1.15% | 1.39 | 1.41 | 1.34 | 65,398.00 |
| Mar 24 2024 | 1.39 | 0.060 | 4.36% | 1.32 | 1.40 | 1.31 | 65,988.00 |
| Mar 23 2024 | 1.33 | 0.030 | 2.55% | 1.31 | 1.36 | 1.30 | 57,340.00 |
| Mar 22 2024 | 1.30 | -0.040 | -2.99% | 1.33 | 1.36 | 1.28 | 59,710.00 |
| Mar 21 2024 | 1.34 | -0.020 | -1.11% | 1.36 | 1.38 | 1.32 | 53,333.00 |
| Mar 20 2024 | 1.35 | 0.150 | 12.65% | 1.20 | 1.36 | 1.16 | 55,661.00 |
| Mar 19 2024 | 1.20 | -0.120 | -9.01% | 1.32 | 1.33 | 1.18 | 54,194.00 |
| Mar 18 2024 | 1.32 | -0.090 | -6.58% | 1.41 | 1.43 | 1.28 | 62,426.00 |
| Mar 17 2024 | 1.41 | 0.050 | 3.82% | 1.35 | 1.43 | 1.32 | 54,442.00 |
| Mar 16 2024 | 1.36 | -0.100 | -6.65% | 1.46 | 1.47 | 1.35 | 46,136.00 |
| Mar 15 2024 | 1.46 | -0.020 | -1.68% | 1.47 | 1.50 | 1.38 | 14,349.00 |
| Mar 14 2024 | 1.48 | -0.060 | -4.02% | 1.55 | 1.56 | 1.44 | 41,005.00 |
| Mar 13 2024 | 1.55 | 0.050 | 3.07% | 1.50 | 1.59 | 1.49 | 66,288.00 |
| Mar 12 2024 | 1.50 | 0.030 | 1.77% | 1.48 | 1.51 | 1.43 | 67,104.00 |
| Mar 11 2024 | 1.47 | 0.060 | 4.25% | 1.41 | 1.49 | 1.38 | 68,399.00 |
| Mar 10 2024 | 1.41 | -0.020 | -1.46% | 1.43 | 1.45 | 1.41 | 70,330.00 |
| Mar 09 2024 | 1.43 | 0.00 | -0.21% | 1.44 | 1.45 | 1.42 | 39,901.00 |
| Mar 08 2024 | 1.44 | 0.020 | 1.05% | 1.42 | 1.48 | 1.40 | 54,866.00 |
| Mar 07 2024 | 1.42 | -0.010 | -0.35% | 1.43 | 1.45 | 1.40 | 55,984.00 |
| Mar 06 2024 | 1.43 | 0.070 | 5.16% | 1.35 | 1.47 | 1.33 | 33,482.00 |
| Mar 05 2024 | 1.36 | -0.130 | -8.56% | 1.47 | 1.50 | 1.24 | 51,278.00 |
