NEXCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.10565 | 0.00385 | 3.78% | 0.1001 | 0.10565 | 0.095 | 283,502 |
Apr 17 2024 | 0.1018 | -0.0002 | -0.20% | 0.10785 | 0.10785 | 0.101 | 161,733 |
Apr 16 2024 | 0.102 | -0.00395 | -3.73% | 0.1095 | 0.1095 | 0.1006 | 125,287 |
Apr 15 2024 | 0.10595 | 0.00315 | 3.06% | 0.1057 | 0.11 | 0.10005 | 203,420 |
Apr 12 2024 | 0.1028 | -0.00691 | -6.30% | 0.1097 | 0.12 | 0.098 | 300,239 |
Apr 11 2024 | 0.10971 | 0.00271 | 2.53% | 0.11035 | 0.115 | 0.1056 | 100,222 |
Apr 10 2024 | 0.107 | -0.00435 | -3.91% | 0.1115 | 0.1159 | 0.106 | 304,812 |
Apr 09 2024 | 0.11135 | -0.0088 | -7.32% | 0.12306 | 0.1263 | 0.11 | 268,433 |
Apr 08 2024 | 0.12015 | -0.00305 | -2.48% | 0.1246 | 0.1414 | 0.1155 | 87,984 |
Apr 05 2024 | 0.1232 | 0.001 | 0.82% | 0.127 | 0.1276 | 0.115 | 203,104 |
Apr 04 2024 | 0.1222 | -0.00555 | -4.34% | 0.127 | 0.13205 | 0.1221 | 230,052 |
Apr 03 2024 | 0.12775 | 0.00737 | 6.12% | 0.1255 | 0.1314 | 0.122066 | 142,510 |
Apr 02 2024 | 0.12038 | -0.00832 | -6.46% | 0.126 | 0.16 | 0.12 | 136,326 |
Apr 01 2024 | 0.1287 | 0.0028 | 2.22% | 0.121 | 0.1459 | 0.121 | 98,952 |
Mar 28 2024 | 0.1259 | 0.0008 | 0.64% | 0.1198 | 0.1276 | 0.1198 | 128,334 |
Mar 27 2024 | 0.1251 | -0.002 | -1.57% | 0.113 | 0.1283 | 0.113 | 117,672 |
Mar 26 2024 | 0.1271 | 0.0051 | 4.18% | 0.11 | 0.13415 | 0.11 | 264,697 |
Mar 25 2024 | 0.122 | -0.003 | -2.40% | 0.109 | 0.1271 | 0.109 | 107,113 |
Mar 22 2024 | 0.125 | -0.00745 | -5.62% | 0.135 | 0.135 | 0.117 | 209,849 |
Mar 21 2024 | 0.13245 | -0.00345 | -2.54% | 0.132 | 0.135 | 0.128143 | 79,349 |
Mar 20 2024 | 0.1359 | 0.00165 | 1.23% | 0.1442 | 0.1442 | 0.13 | 44,245 |
Mar 19 2024 | 0.13425 | 0.00146 | 1.10% | 0.13 | 0.13635 | 0.13 | 52,397 |
Mar 18 2024 | 0.132793 | -0.00721 | -5.15% | 0.1325 | 0.1408 | 0.13 | 180,162 |
Mar 15 2024 | 0.14 | 0.00 | 0.00% | 0.141 | 0.1481 | 0.1347 | 110,955 |
Mar 14 2024 | 0.14 | -0.01241 | -8.14% | 0.14935 | 0.15 | 0.13815 | 109,996 |
Mar 13 2024 | 0.15241 | 0.00291 | 1.95% | 0.132 | 0.1576 | 0.132 | 204,564 |
Mar 12 2024 | 0.1495 | -0.0053 | -3.42% | 0.1625 | 0.1625 | 0.1468 | 238,938 |
Mar 11 2024 | 0.1548 | 0.008 | 5.45% | 0.1468 | 0.1569 | 0.1468 | 105,548 |
Mar 08 2024 | 0.1468 | -0.0146 | -9.05% | 0.1501 | 0.165 | 0.1433 | 313,436 |
Mar 07 2024 | 0.1614 | -0.0036 | -2.18% | 0.16 | 0.165 | 0.1542 | 46,277 |
Mar 06 2024 | 0.165 | 0.0089 | 5.70% | 0.156 | 0.1749 | 0.1489 | 117,035 |
Mar 05 2024 | 0.1561 | -0.0388 | -19.91% | 0.228 | 0.228 | 0.1457 | 433,437 |
Mar 04 2024 | 0.1949 | 0.0249 | 14.65% | 0.1501 | 0.2099 | 0.1501 | 721,637 |
Mar 01 2024 | 0.17 | 0.0482 | 39.57% | 0.12665 | 0.18815 | 0.121 | 853,555 |
Feb 29 2024 | 0.1218 | -0.0088 | -6.74% | 0.14 | 0.14 | 0.12 | 236,347 |
Feb 28 2024 | 0.1306 | 0.0106 | 8.83% | 0.1285 | 0.135 | 0.1222 | 194,299 |
Feb 27 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.1285 | 0.1175 | 88,842 |
Feb 26 2024 | 0.12 | -0.0063 | -4.99% | 0.1365 | 0.1365 | 0.12 | 181,480 |
Feb 23 2024 | 0.1263 | -0.00106 | -0.83% | 0.12785 | 0.14 | 0.125 | 139,353 |
Feb 22 2024 | 0.12736 | 0.00751 | 6.27% | 0.1385 | 0.1385 | 0.115 | 569,263 |
Feb 21 2024 | 0.11985 | 0.00345 | 2.96% | 0.11 | 0.12398 | 0.11 | 76,084 |
Feb 20 2024 | 0.1164 | -0.01108 | -8.69% | 0.12875 | 0.1385 | 0.1136 | 168,946 |
Feb 16 2024 | 0.12748 | 0.00458 | 3.73% | 0.13 | 0.1302 | 0.12 | 222,846 |
Feb 15 2024 | 0.1229 | -0.0002 | -0.16% | 0.1285 | 0.1384 | 0.11755 | 466,410 |
Feb 14 2024 | 0.1231 | 0.0067 | 5.76% | 0.119911 | 0.1244 | 0.1145 | 205,023 |
Feb 13 2024 | 0.1164 | -0.00195 | -1.65% | 0.114 | 0.13425 | 0.1136 | 233,903 |
Feb 12 2024 | 0.11835 | -0.00915 | -7.18% | 0.1467 | 0.1467 | 0.1135 | 408,155 |
Feb 09 2024 | 0.1275 | -0.0125 | -8.93% | 0.12 | 0.1435 | 0.12 | 274,652 |
Feb 08 2024 | 0.14 | 0.005 | 3.70% | 0.1372 | 0.14 | 0.1301 | 152,709 |
Feb 07 2024 | 0.135 | -0.0008 | -0.59% | 0.1395 | 0.1397 | 0.128 | 42,706 |
Feb 06 2024 | 0.1358 | -0.007 | -4.90% | 0.128 | 0.15 | 0.128 | 165,013 |
Feb 05 2024 | 0.1428 | -0.00766 | -5.09% | 0.1451 | 0.15 | 0.13935 | 60,554 |
Feb 02 2024 | 0.15046 | -0.00354 | -2.30% | 0.1635 | 0.1635 | 0.1445 | 92,015 |
Feb 01 2024 | 0.154 | 0.00642 | 4.35% | 0.151 | 0.156 | 0.1445 | 64,820 |
Jan 31 2024 | 0.14758 | -0.01352 | -8.39% | 0.159148 | 0.159148 | 0.1461 | 293,388 |
Jan 30 2024 | 0.1611 | -0.0058 | -3.48% | 0.1837 | 0.1837 | 0.145 | 349,594 |
Jan 29 2024 | 0.1669 | 0.032 | 23.72% | 0.117 | 0.1669 | 0.117 | 210,181 |
Jan 26 2024 | 0.1349 | -0.0001 | -0.07% | 0.14 | 0.14 | 0.13045 | 175,555 |
Jan 25 2024 | 0.135 | -0.01005 | -6.93% | 0.1405 | 0.14835 | 0.1308 | 171,886 |
Jan 24 2024 | 0.14505 | -0.00295 | -1.99% | 0.147 | 0.1568 | 0.1404 | 59,169 |
Jan 23 2024 | 0.148 | 0.001 | 0.68% | 0.1453 | 0.16 | 0.1453 | 61,951 |
Jan 22 2024 | 0.147 | -0.008 | -5.16% | 0.15625 | 0.1627 | 0.147 | 252,020 |