NEXO NEXO
$0.8328-0.00 (-0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | -1.66% | $0.85 | $0.85 | $0.83 | 5.92M |
| 2026-09-30 | $0.85 | +0.18% | $0.85 | $0.86 | $0.84 | 6.01M |
| 2026-09-29 | $0.85 | +2.19% | $0.83 | $0.85 | $0.82 | 6.22M |
| 2026-09-28 | $0.83 | -5.76% | $0.88 | $0.88 | $0.83 | 9.96M |
| 2026-09-27 | $0.88 | +1.01% | $0.87 | $0.89 | $0.87 | 6.32M |
| 2026-09-26 | $0.87 | -0.09% | $0.87 | $0.87 | $0.86 | 4.68M |
| 2026-09-25 | $0.87 | +0.45% | $0.87 | $0.88 | $0.86 | 7.26M |
| 2026-09-24 | $0.87 | -0.29% | $0.87 | $0.88 | $0.86 | 6.41M |
| 2026-09-23 | $0.87 | -2.14% | $0.89 | $0.90 | $0.85 | 6.49M |
| 2026-09-22 | $0.89 | +1.13% | $0.88 | $0.90 | $0.86 | 6.99M |
| 2026-09-21 | $0.88 | +5.99% | $0.83 | $0.89 | $0.83 | 11.99M |
| 2026-09-20 | $0.83 | -1.75% | $0.84 | $0.85 | $0.81 | 5.51M |
| 2026-09-19 | $0.84 | +0.53% | $0.84 | $0.85 | $0.84 | 4.82M |
| 2026-09-18 | $0.84 | +3.10% | $0.81 | $0.85 | $0.81 | 6.42M |
| 2026-09-17 | $0.81 | +2.30% | $0.79 | $0.82 | $0.79 | 5.65M |
| 2026-09-16 | $0.79 | -0.61% | $0.80 | $0.80 | $0.78 | 6.58M |
| 2026-09-15 | $0.80 | -2.70% | $0.82 | $0.82 | $0.79 | 7.31M |
| 2026-09-14 | $0.82 | -0.25% | $0.82 | $0.84 | $0.82 | 6.20M |
| 2026-09-13 | $0.82 | -0.41% | $0.83 | $0.84 | $0.82 | 5.88M |
| 2026-09-12 | $0.83 | -0.26% | $0.83 | $0.84 | $0.82 | 3.20M |
| 2026-09-11 | $0.83 | -0.23% | $0.83 | $0.84 | $0.82 | 8.04M |
| 2026-09-10 | $0.83 | -0.66% | $0.84 | $0.85 | $0.83 | 7.27M |
| 2026-09-09 | $0.84 | -0.10% | $0.84 | $0.85 | $0.83 | 4.52M |
| 2026-09-08 | $0.84 | +0.89% | $0.83 | $0.84 | $0.82 | 3.99M |
| 2026-09-07 | $0.83 | -0.69% | $0.84 | $0.84 | $0.82 | 3.88M |
| 2026-09-06 | $0.84 | -0.59% | $0.84 | $0.84 | $0.83 | 3.50M |
| 2026-09-05 | $0.84 | +0.22% | $0.84 | $0.84 | $0.83 | 2.99M |
| 2026-09-04 | $0.84 | -1.48% | $0.85 | $0.85 | $0.82 | 5.09M |
| 2026-09-03 | $0.85 | +1.95% | $0.84 | $0.86 | $0.83 | 5.47M |
| 2026-09-02 | $0.84 | -0.73% | $0.84 | $0.85 | $0.83 | 4.85M |
| 2026-09-01 | $0.84 | -0.02% | $0.84 | $0.85 | $0.83 | 7.08M |
| 2026-08-31 | $0.84 | -1.71% | $0.86 | $0.86 | $0.83 | 3.98M |
| 2026-08-30 | $0.86 | +1.74% | $0.84 | $0.87 | $0.83 | 4.20M |
| 2026-08-29 | $0.84 | +1.46% | $0.83 | $0.85 | $0.82 | 3.06M |
| 2026-08-28 | $0.83 | -3.29% | $0.86 | $0.87 | $0.83 | 5.83M |
| 2026-08-27 | $0.86 | -1.78% | $0.87 | $0.87 | $0.84 | 4.31M |
| 2026-08-26 | $0.87 | +4.32% | $0.84 | $0.88 | $0.82 | 6.71M |
| 2026-08-25 | $0.84 | -0.07% | $0.84 | $0.86 | $0.81 | 5.71M |
| 2026-08-24 | $0.84 | +2.75% | $0.82 | $0.85 | $0.81 | 6.67M |
| 2026-08-23 | $0.82 | -0.89% | $0.82 | $0.83 | $0.81 | 4.32M |
| 2026-08-22 | $0.82 | -4.96% | $0.87 | $0.88 | $0.80 | 11.45M |
| 2026-08-21 | $0.87 | +10.48% | $0.78 | $0.93 | $0.78 | 34.83M |
| 2026-08-20 | $0.78 | +3.16% | $0.76 | $0.80 | $0.73 | 11.24M |
| 2026-08-19 | $0.76 | +7.15% | $0.71 | $0.76 | $0.69 | 12.82M |
| 2026-08-18 | $0.71 | -0.05% | $0.71 | $0.71 | $0.70 | 4.55M |
| 2026-08-17 | $0.71 | +1.09% | $0.70 | $0.71 | $0.69 | 5.08M |
| 2026-08-16 | $0.70 | -1.28% | $0.71 | $0.71 | $0.70 | 3.92M |
| 2026-08-15 | $0.71 | -0.64% | $0.71 | $0.72 | $0.71 | 2.86M |
| 2026-08-14 | $0.71 | -1.70% | $0.73 | $0.73 | $0.70 | 4.03M |
| 2026-08-13 | $0.73 | +0.30% | $0.73 | $0.73 | $0.71 | 4.45M |
| 2026-08-12 | $0.73 | +0.51% | $0.72 | $0.73 | $0.71 | 5.72M |
| 2026-08-11 | $0.72 | -0.40% | $0.72 | $0.73 | $0.71 | 4.78M |
| 2026-08-10 | $0.72 | -1.44% | $0.74 | $0.74 | $0.72 | 4.89M |
| 2026-08-09 | $0.74 | -0.89% | $0.74 | $0.75 | $0.73 | 3.09M |
| 2026-08-08 | $0.74 | +1.18% | $0.73 | $0.76 | $0.72 | 4.83M |
| 2026-08-07 | $0.73 | +1.52% | $0.72 | $0.73 | $0.72 | 4.06M |
| 2026-08-06 | $0.72 | -0.48% | $0.73 | $0.73 | $0.71 | 4.30M |
| 2026-08-05 | $0.73 | +0.54% | $0.72 | $0.73 | $0.71 | 4.90M |
| 2026-08-04 | $0.72 | -0.03% | $0.72 | $0.73 | $0.71 | 4.54M |
| 2026-08-03 | $0.72 | -1.61% | $0.73 | $0.75 | $0.71 | 7.68M |
| 2026-08-02 | $0.73 | +2.89% | $0.71 | $0.74 | $0.71 | 3.29M |
| 2026-08-01 | $0.71 | -1.09% | $0.72 | $0.73 | $0.71 | 3.89M |
| 2026-07-31 | $0.72 | -1.48% | $0.73 | $0.73 | $0.71 | 4.04M |
| 2026-07-30 | $0.73 | -0.63% | $0.74 | $0.74 | $0.72 | 3.52M |
| 2026-07-29 | $0.74 | +0.89% | $0.73 | $0.74 | $0.72 | 4.46M |
| 2026-07-28 | $0.73 | +0.76% | $0.72 | $0.74 | $0.70 | 9.10M |
| 2026-07-27 | $0.72 | -2.74% | $0.74 | $0.74 | $0.72 | 6.55M |
| 2026-07-26 | $0.74 | +0.58% | $0.74 | $0.75 | $0.73 | 5.11M |
| 2026-07-25 | $0.74 | -0.18% | $0.74 | $0.75 | $0.73 | 5.42M |
| 2026-07-24 | $0.74 | +0.93% | $0.73 | $0.75 | $0.73 | 8.38M |
| 2026-07-23 | $0.73 | -2.38% | $0.75 | $0.76 | $0.73 | 6.32M |
| 2026-07-22 | $0.75 | -1.59% | $0.76 | $0.77 | $0.74 | 7.98M |
| 2026-07-21 | $0.76 | +0.16% | $0.76 | $0.78 | $0.76 | 7.76M |
| 2026-07-20 | $0.76 | +0.78% | $0.76 | $0.77 | $0.74 | 7.60M |
| 2026-07-19 | $0.76 | -0.14% | $0.76 | $0.76 | $0.75 | 4.73M |
| 2026-07-18 | $0.76 | +1.48% | $0.75 | $0.76 | $0.74 | 4.25M |
| 2026-07-17 | $0.75 | +0.10% | $0.75 | $0.76 | $0.73 | 8.16M |
| 2026-07-16 | $0.75 | -1.63% | $0.76 | $0.76 | $0.74 | 6.03M |
| 2026-07-15 | $0.76 | +0.01% | $0.76 | $0.77 | $0.75 | 7.09M |
| 2026-07-14 | $0.76 | +4.03% | $0.73 | $0.76 | $0.72 | 7.06M |
| 2026-07-13 | $0.73 | -1.57% | $0.74 | $0.75 | $0.72 | 7.15M |
| 2026-07-12 | $0.74 | -0.91% | $0.75 | $0.75 | $0.74 | 5.09M |
| 2026-07-11 | $0.75 | -1.53% | $0.76 | $0.77 | $0.75 | 5.08M |
| 2026-07-10 | $0.76 | +1.20% | $0.75 | $0.77 | $0.75 | 6.92M |
| 2026-07-09 | $0.75 | +1.10% | $0.74 | $0.76 | $0.74 | 8.26M |
| 2026-07-08 | $0.74 | -0.52% | $0.75 | $0.75 | $0.72 | 6.48M |
| 2026-07-07 | $0.75 | -1.84% | $0.76 | $0.77 | $0.74 | 6.93M |
| 2026-07-06 | $0.76 | -1.89% | $0.78 | $0.78 | $0.73 | 7.78M |
| 2026-07-05 | $0.78 | -0.83% | $0.78 | $0.78 | $0.76 | 5.69M |
| 2026-07-04 | $0.78 | +0.97% | $0.77 | $0.78 | $0.76 | 4.86M |