Nexus Nexus

6.69 USD (-3.12%)
0.00059638 BTC (-3.61%)

Market Cap

368,480,623 USD
32,854 BTC

Volume (24h)

1,699,900 USD
151.57 BTC

Circulating Supply

55,090,268 NXS

Historical data for Nexus

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 17, 2018 5.54 7.22 5.14 6.91 5,390,440 305,026,000
Jan 16, 2018 7.85 7.85 4.69 5.55 3,361,540 431,831,000
Jan 15, 2018 8.27 8.27 6.80 7.34 3,883,180 454,756,000
Jan 14, 2018 9.40 9.45 7.93 8.33 2,469,920 516,838,000
Jan 13, 2018 9.28 9.78 9.03 9.40 1,824,220 510,048,000
Jan 12, 2018 8.65 9.47 8.06 9.35 2,507,860 475,202,000
Jan 11, 2018 10.89 10.90 7.96 8.43 3,537,910 598,215,000
Jan 10, 2018 11.60 11.60 8.92 10.90 6,337,330 637,169,000
Jan 09, 2018 12.70 13.41 11.09 11.59 6,100,540 697,360,000
Jan 08, 2018 12.48 13.64 11.28 12.77 8,084,190 684,687,000
Jan 07, 2018 12.74 14.74 11.49 12.57 9,461,710 699,068,000
Jan 06, 2018 13.04 15.86 11.41 12.77 24,530,100 715,056,000
Jan 05, 2018 8.65 14.23 5.69 12.59 89,224,500 474,149,000
Jan 04, 2018 3.98 9.02 3.82 8.50 30,486,100 217,967,000
Jan 03, 2018 3.22 4.18 3.06 3.95 3,754,430 176,355,000
Jan 02, 2018 3.07 3.53 2.97 3.23 2,206,790 167,973,000
Jan 01, 2018 3.18 3.27 2.98 3.10 768,096 174,154,000
Dec 31, 2017 2.87 3.27 2.85 3.12 674,697 156,964,000
Dec 30, 2017 3.31 3.34 2.78 2.90 759,528 180,776,000
Dec 29, 2017 3.55 3.70 3.21 3.40 1,279,480 194,218,000
Dec 28, 2017 3.42 3.63 2.79 3.58 2,051,560 186,971,000
Dec 27, 2017 3.45 3.57 3.24 3.42 1,438,740 188,657,000
Dec 26, 2017 3.64 3.74 3.17 3.44 1,813,960 198,762,000
Dec 25, 2017 3.45 3.96 3.24 3.63 2,574,450 188,182,000
Dec 24, 2017 3.66 3.66 2.96 3.35 1,009,490 199,587,000
Dec 23, 2017 3.31 3.95 3.18 3.66 2,022,960 180,761,000
Dec 22, 2017 3.89 3.93 2.31 3.24 2,168,160 212,021,000
Dec 21, 2017 4.06 4.32 3.65 3.84 2,882,820 221,323,000
Dec 20, 2017 4.00 4.43 3.32 4.03 6,697,240 217,690,000
Dec 19, 2017 4.27 4.31 3.62 3.91 2,435,640 232,329,000