Market Cap:

Nexus Nexus (NXS)

0.919768 USD (3.89%)
0.00014545 BTC (2.97%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
53,757,717 USD
8,501 BTC
Volume (24h)
975,172 USD
154.21 BTC
Circulating Supply
58,447,015 NXS

Historical data for Nexus

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.901348 0.948328 0.875033 0.914436 1,078,600 52,681,121
Sep 17, 2018 0.905777 1.10 0.859338 0.896845 1,528,400 52,939,940
Sep 16, 2018 0.867282 0.917387 0.850650 0.903094 553,201 50,690,057
Sep 15, 2018 0.856429 0.882389 0.850062 0.865574 474,128 50,055,742
Sep 14, 2018 0.883972 0.907565 0.850607 0.859946 687,676 51,665,521
Sep 13, 2018 0.837903 1.50 0.829193 0.882148 663,097 48,972,948
Sep 12, 2018 0.796544 0.875961 0.771701 0.837038 733,116 46,555,648
Sep 11, 2018 0.804484 0.813904 0.769307 0.789435 458,480 47,019,700
Sep 10, 2018 0.837641 0.863048 0.779305 0.803509 561,930 48,957,613
Sep 09, 2018 0.767123 0.892275 0.760614 0.838564 507,909 44,836,063
Sep 08, 2018 0.846483 0.886739 0.763278 0.772255 506,957 49,474,397
Sep 07, 2018 0.856660 0.870632 0.813576 0.838230 485,246 50,069,214
Sep 06, 2018 0.887161 0.887161 0.797586 0.862632 755,090 51,851,917
Sep 05, 2018 1.13 1.15 0.884848 0.884848 970,779 66,016,679
Sep 04, 2018 1.09 1.23 1.08 1.12 1,170,480 63,551,951
Sep 03, 2018 1.07 1.13 1.01 1.09 811,679 62,784,671
Sep 02, 2018 1.04 1.17 1.04 1.08 1,286,270 60,866,510
Sep 01, 2018 0.945799 1.06 0.936144 1.04 855,905 55,279,132
Aug 31, 2018 0.936277 0.947679 0.909267 0.946237 606,620 54,722,580
Aug 30, 2018 0.877521 0.970193 0.873878 0.937771 1,071,560 51,288,492
Aug 29, 2018 0.907990 0.909018 0.859483 0.877135 557,030 53,069,318
Aug 28, 2018 0.829360 0.918945 0.828858 0.901857 987,322 48,473,641
Aug 27, 2018 0.787933 0.833979 0.785087 0.830972 614,607 46,052,318
Aug 26, 2018 0.815096 0.815096 0.773812 0.788194 484,418 47,639,954
Aug 25, 2018 0.814434 0.837013 0.805708 0.812848 534,558 47,601,257
Aug 24, 2018 0.776518 0.829709 0.760277 0.812396 545,334 45,385,183
Aug 23, 2018 0.736592 0.830302 0.734536 0.776497 645,764 43,051,628
Aug 22, 2018 0.788869 0.834591 0.721294 0.733162 631,475 46,107,064
Aug 21, 2018 0.777523 0.884503 0.765751 0.788919 1,124,410 45,443,894
Aug 20, 2018 0.826215 0.842386 0.787327 0.788926 423,961 48,289,827
* Earliest data in range (UTC time)
** Latest data in range (UTC time)