NEXU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.47 | -0.03 | -6.00% | 0.50 | 0.50 | 0.47 | 30,000 |
Jun 13 2024 | 0.50 | -0.01 | -1.96% | 0.49 | 0.50 | 0.47 | 62,002 |
Jun 12 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 23,510 |
Jun 11 2024 | 0.51 | 0.00 | 0.00% | 0.50 | 0.51 | 0.49 | 37,520 |
Jun 10 2024 | 0.51 | 0.01 | 2.00% | 0.52 | 0.52 | 0.51 | 85,000 |
Jun 07 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.52 | 0.495 | 33,500 |
Jun 06 2024 | 0.50 | -0.01 | -1.96% | 0.51 | 0.51 | 0.50 | 25,804 |
Jun 05 2024 | 0.51 | 0.01 | 2.00% | 0.49 | 0.52 | 0.49 | 57,798 |
Jun 04 2024 | 0.50 | 0.00 | 0.00% | 0.52 | 0.52 | 0.49 | 44,500 |
Jun 03 2024 | 0.50 | -0.02 | -3.85% | 0.52 | 0.52 | 0.50 | 48,000 |
May 31 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.52 | 0.52 | 40,505 |
May 30 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.50 | 32,000 |
May 29 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.52 | 0.51 | 34,000 |
May 28 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.50 | 24,500 |
May 27 2024 | 0.52 | 0.00 | 0.00% | 0.50 | 0.52 | 0.50 | 13,000 |
May 24 2024 | 0.52 | 0.01 | 1.96% | 0.495 | 0.52 | 0.495 | 31,200 |
May 23 2024 | 0.51 | -0.01 | -1.92% | 0.495 | 0.51 | 0.43 | 71,680 |
May 22 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.52 | 0.50 | 39,500 |
May 21 2024 | 0.50 | 0.04 | 8.70% | 0.46 | 0.50 | 0.45 | 80,500 |
May 17 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 8,000 |
May 16 2024 | 0.46 | 0.035 | 8.24% | 0.425 | 0.46 | 0.425 | 14,364 |
May 15 2024 | 0.425 | -0.045 | -9.57% | 0.425 | 0.425 | 0.425 | 4,300 |
May 14 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
May 13 2024 | 0.47 | -0.025 | -5.05% | 0.50 | 0.50 | 0.44 | 60,600 |
May 10 2024 | 0.495 | 0.00 | 0.00% | 0.50 | 0.50 | 0.495 | 10,500 |
May 09 2024 | 0.495 | 0.03 | 6.45% | 0.495 | 0.495 | 0.495 | 22,000 |
May 08 2024 | 0.465 | -0.02 | -4.12% | 0.48 | 0.49 | 0.465 | 42,650 |
May 07 2024 | 0.485 | -0.025 | -4.90% | 0.50 | 0.50 | 0.485 | 52,634 |
May 06 2024 | 0.51 | -0.02 | -3.77% | 0.52 | 0.53 | 0.49 | 97,000 |
May 03 2024 | 0.53 | -0.03 | -5.36% | 0.56 | 0.56 | 0.52 | 46,003 |
May 02 2024 | 0.56 | 0.04 | 7.69% | 0.56 | 0.56 | 0.54 | 34,700 |
May 01 2024 | 0.52 | -0.07 | -11.86% | 0.55 | 0.55 | 0.51 | 26,000 |
Apr 30 2024 | 0.59 | 0.02 | 3.51% | 0.57 | 0.59 | 0.57 | 20,510 |
Apr 29 2024 | 0.57 | -0.01 | -1.72% | 0.57 | 0.59 | 0.57 | 62,500 |
Apr 26 2024 | 0.58 | 0.01 | 1.75% | 0.57 | 0.58 | 0.56 | 55,000 |
Apr 25 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.57 | 0.55 | 45,500 |
Apr 24 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 31,510 |
Apr 23 2024 | 0.56 | 0.02 | 3.70% | 0.54 | 0.56 | 0.54 | 54,925 |
Apr 22 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.52 | 97,825 |
Apr 19 2024 | 0.54 | 0.02 | 3.85% | 0.51 | 0.54 | 0.51 | 80,015 |
Apr 18 2024 | 0.52 | 0.04 | 8.33% | 0.495 | 0.52 | 0.475 | 58,433 |
Apr 17 2024 | 0.48 | -0.02 | -4.00% | 0.51 | 0.51 | 0.475 | 81,725 |
Apr 16 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.51 | 0.47 | 45,480 |
Apr 15 2024 | 0.50 | -0.03 | -5.66% | 0.54 | 0.54 | 0.47 | 192,413 |
Apr 12 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.50 | 138,311 |
Apr 11 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.55 | 0.53 | 348,073 |
Apr 10 2024 | 0.52 | 0.05 | 10.64% | 0.495 | 0.53 | 0.495 | 159,203 |
Apr 09 2024 | 0.47 | -0.05 | -9.62% | 0.52 | 0.53 | 0.47 | 76,501 |
Apr 08 2024 | 0.52 | 0.05 | 10.64% | 0.48 | 0.58 | 0.48 | 239,768 |
Apr 05 2024 | 0.47 | 0.00 | 0.00% | 0.465 | 0.48 | 0.45 | 144,242 |
Apr 04 2024 | 0.47 | -0.03 | -6.00% | 0.50 | 0.50 | 0.43 | 66,423 |
Apr 03 2024 | 0.50 | -0.06 | -10.71% | 0.52 | 0.54 | 0.50 | 45,446 |
Apr 02 2024 | 0.56 | 0.02 | 3.70% | 0.53 | 0.56 | 0.51 | 22,492 |
Apr 01 2024 | 0.54 | -0.08 | -12.90% | 0.57 | 0.57 | 0.53 | 9,100 |
Mar 28 2024 | 0.62 | -0.04 | -6.06% | 0.65 | 0.65 | 0.62 | 14,600 |
Mar 27 2024 | 0.66 | -0.02 | -2.94% | 0.67 | 0.67 | 0.63 | 37,458 |
Mar 26 2024 | 0.68 | 0.02 | 3.03% | 0.68 | 0.68 | 0.67 | 35,610 |
Mar 25 2024 | 0.66 | 0.03 | 4.76% | 0.68 | 0.69 | 0.66 | 58,600 |
Mar 22 2024 | 0.63 | -0.05 | -7.35% | 0.68 | 0.70 | 0.63 | 70,549 |
Mar 21 2024 | 0.68 | -0.03 | -4.23% | 0.71 | 0.71 | 0.68 | 127,641 |
Mar 20 2024 | 0.71 | 0.02 | 2.90% | 0.63 | 0.71 | 0.62 | 97,580 |
Mar 19 2024 | 0.69 | -0.01 | -1.43% | 0.71 | 0.71 | 0.69 | 71,594 |
Mar 18 2024 | 0.70 | -0.02 | -2.78% | 0.72 | 0.72 | 0.69 | 20,729 |