Canada markets closed

Nexo USD (NEXO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2580+0.0345 (+2.82%)
As of 04:09PM UTC. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 28, 20241.25301.28451.25141.25801.25803,588,140
Apr 27, 20241.23431.25381.21031.25331.25333,300,723
Apr 26, 20241.25121.25121.21511.23431.23436,805,048
Apr 25, 20241.23821.26021.21531.25121.25126,127,311
Apr 24, 20241.26951.31151.23621.23831.23835,833,618
Apr 23, 20241.26721.29841.24841.26951.26954,798,277
Apr 22, 20241.26511.31541.25201.26721.26725,558,645
Apr 21, 20241.28321.30031.25671.26511.26513,537,568
Apr 20, 20241.21121.28961.20661.28321.28324,180,181
Apr 19, 20241.21141.22891.11681.21121.21125,714,041
Apr 18, 20241.20471.23981.17981.21141.21144,786,230
Apr 17, 20241.26561.27411.19661.20471.20474,144,091
Apr 16, 20241.29751.32041.21971.26561.26567,254,510
Apr 15, 20241.31001.32561.22601.29721.29725,807,089
Apr 14, 20241.26971.31161.21701.31001.31005,221,549
Apr 13, 20241.31641.33781.18221.26971.26977,899,510
Apr 12, 20241.43211.45781.30611.31641.31646,802,754
Apr 11, 20241.43601.46611.41291.43181.43185,485,450
Apr 10, 20241.38591.44341.34611.43581.43586,933,949
Apr 09, 20241.41931.42681.36971.38581.38586,049,436
Apr 08, 20241.37671.44171.37021.41931.41936,838,800
Apr 07, 20241.33571.37801.33101.37671.37673,605,480
Apr 06, 20241.32131.34191.31801.33581.33582,973,539
Apr 05, 20241.34161.36161.32121.32131.32135,701,186
Apr 04, 20241.32051.36551.30031.34161.34165,912,627
Apr 03, 20241.27481.32911.26341.32051.32056,139,254
Apr 02, 20241.31381.31521.25611.27481.27489,296,876
Apr 01, 20241.35311.35531.26001.31381.31387,531,705
Mar 31, 20241.30841.35491.30711.35311.35315,240,239
Mar 30, 20241.31711.32911.30631.30841.30846,090,548
Mar 29, 20241.34861.35361.30081.31731.31736,027,993
Mar 28, 20241.32101.36591.31351.34861.34866,847,292
Mar 27, 20241.39181.39971.29201.32101.32109,496,234
Mar 26, 20241.37481.41081.36401.39181.39186,829,920
Mar 25, 20241.38701.40591.34511.37481.37488,012,027
Mar 24, 20241.32981.39721.31601.38701.38706,422,460
Mar 23, 20241.30051.35481.29621.32981.32986,629,846
Mar 22, 20241.33611.35831.27611.30051.30056,349,093
Mar 21, 20241.35231.37561.31981.33611.33615,427,242
Mar 20, 20241.20291.36201.15721.35241.35249,982,638
Mar 19, 20241.32141.32991.18271.20291.202910,810,420
Mar 18, 20241.41401.42361.28011.32141.32148,474,323
Mar 17, 20241.35211.42711.32201.41401.41407,051,558
Mar 16, 20241.45391.46521.34371.35211.35216,866,946
Mar 15, 20241.48321.49331.38481.45391.453911,995,443
Mar 14, 20241.54591.55921.43561.48321.483213,192,185
Mar 13, 20241.50161.58431.49491.54591.545913,663,015
Mar 12, 20241.47341.51071.43261.50091.500910,673,902
Mar 11, 20241.41791.49031.37591.47341.47349,180,250
Mar 10, 20241.43661.45051.41281.41791.41795,499,657
Mar 09, 20241.44081.45251.42781.43661.43663,915,487
Mar 08, 20241.42591.48431.40881.44081.44087,246,896
Mar 07, 20241.42761.45371.40641.42591.42596,569,534
Mar 06, 20241.35721.46811.32951.42761.42769,557,031
Mar 05, 20241.49201.50251.25011.35721.357216,884,993
Mar 04, 20241.38751.52301.37191.49131.491313,110,667
Mar 03, 20241.39231.40271.36711.38771.38774,158,649
Mar 02, 20241.40661.42271.37331.39221.39225,258,674
Mar 01, 20241.37331.45931.35701.40631.40636,673,855
Feb 29, 20241.31211.48791.30541.37371.373712,983,073
Feb 28, 20241.22051.32381.21141.31211.312110,036,749
Feb 27, 20241.20501.23661.19851.22041.22045,157,652
Feb 26, 20241.15241.22241.13551.20501.20504,775,378
Feb 25, 20241.14261.18111.14251.15261.15263,844,197
Feb 24, 20241.13321.14901.12631.14261.14262,704,309
Feb 23, 20241.15011.16541.12771.13321.13323,652,874
Feb 22, 20241.13301.17841.11261.15001.15003,603,982
Feb 21, 20241.15631.16681.08851.13301.13305,259,877
Feb 20, 20241.16141.18731.12741.15631.15635,236,050
Feb 19, 20241.17011.21001.14841.16141.16146,399,009
Feb 18, 20241.08381.17601.07611.17011.17016,261,112
Feb 17, 20241.07681.11261.07411.08371.08375,765,417
Feb 16, 20241.05121.07781.03371.07671.07674,808,158
Feb 15, 20241.04031.08201.03451.05101.05104,528,746
Feb 14, 20241.01001.05021.00541.04001.04004,821,512
Feb 13, 20240.99961.01090.97661.01001.01004,195,917
Feb 12, 20240.94951.01290.93591.00011.00016,480,193
Feb 11, 20240.94560.96820.94380.94920.94922,901,588
Feb 10, 20240.95090.95120.93200.94560.94562,313,235
Feb 09, 20240.92070.95580.91490.95090.95093,863,492
Feb 08, 20240.91800.93620.90170.92070.92073,586,045
Feb 07, 20240.88160.91850.86820.91850.91853,666,868
Feb 06, 20240.86730.88880.86550.88160.88162,567,719
Feb 05, 20240.87220.88650.86190.86720.86722,704,983
Feb 04, 20240.87930.88390.86790.87240.87242,119,277
Feb 03, 20240.88230.89240.87670.87930.87932,138,774
Feb 02, 20240.88540.89430.86170.88220.88223,211,746
Feb 01, 20240.87490.89540.85730.88540.88543,226,959
Jan 31, 20240.88940.89490.86120.87500.87502,829,923
Jan 30, 20240.88750.90490.88260.88950.88953,891,401
Jan 29, 20240.86200.89050.85100.88750.88752,660,804
Jan 28, 20240.86710.87820.85800.86240.86242,647,824
Jan 27, 20240.85220.86920.83940.86710.86712,642,835
Jan 26, 20240.81480.86030.81400.85210.85213,469,600
Jan 25, 20240.81340.83040.80470.81490.81493,511,003
Jan 24, 20240.78550.81460.76810.81340.81344,029,344
Jan 23, 20240.80630.81930.76730.78550.78553,560,686
Jan 22, 20240.85290.85560.79760.80630.80634,111,737
Jan 21, 20240.86270.87190.85240.85280.85282,722,932
Jan 20, 20240.86740.86840.85710.86270.86272,802,829
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...