NEXO NEXO
$0,8333-0,00 (-%0,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |