Nexus Dubai More Historical Data - NXDUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Nexus Dubai (Gate.io:NXDUSDT)
Nexus Dubai (Gate.io:NXDUSDT) Historical

NXDUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000052	0.00000200	4.00%	0.00005	0.000071	0.00005	77,635,357.00
May 30 2024	0.00005	-0.00000500	-9.04%	0.000055	0.000056	0.00005	64,280,934.00
May 29 2024	0.000055	-0.00000800	-12.71%	0.000061	0.000067	0.000054	165,063,600.00
May 28 2024	0.000063	-0.000011	-14.94%	0.000073	0.000074	0.000061	56,637,469.00
May 27 2024	0.000074	0.00000800	12.27%	0.000065	0.000125	0.000065	169,317,146.00
May 26 2024	0.000065	0.00000300	4.84%	0.000062	0.000066	0.00006	124,735,973.00
May 25 2024	0.000062	0.00000600	10.76%	0.00006	0.000068	0.000055	63,538,508.00
May 24 2024	0.000056	-0.00000300	-5.11%	0.000059	0.000061	0.000055	80,033,615.00
May 23 2024	0.000059	0.00000500	9.32%	0.000054	0.000076	0.000053	115,944,558.00
May 22 2024	0.000054	-0.00000300	-5.34%	0.000055	0.000055	0.000051	104,707,675.00
May 21 2024	0.000056	0.00000500	9.77%	0.000051	0.000058	0.000045	25,188,506.00
May 20 2024	0.000051	-0.00000400	-7.24%	0.000053	0.000055	0.00005	23,381,089.00
May 19 2024	0.000055	-0.00000039	-0.70%	0.000055	0.000055	0.000055	638,825.00
May 18 2024	0.000056	-0.00000200	-3.45%	0.000054	0.000057	0.000053	4,335,993.00
May 17 2024	0.000058	0.00	0.00%	0.000056	0.000058	0.000053	9,791,432.00
May 16 2024	0.000058	-0.00000095	-1.61%	0.000053	0.000058	0.000053	2,498,766.00
May 15 2024	0.000059	0.00000600	11.32%	0.000059	0.000059	0.000053	3,911,131.00
May 14 2024	0.000053	-0.00000002	-0.04%	0.000053	0.000053	0.000053	1,352,766.00
May 13 2024	0.000053	-0.00000060	-1.12%	0.000054	0.00006	0.000053	4,923,343.00
May 12 2024	0.000054	-0.00000700	-11.48%	0.000061	0.000061	0.000054	731,796.00
May 11 2024	0.000061	-0.00000010	-0.16%	0.000061	0.000061	0.000054	1,950,072.00
May 10 2024	0.000061	0.00000100	1.67%	0.00006	0.000062	0.000054	2,533,476.00
May 09 2024	0.00006	0.00000018	0.30%	0.000059	0.00006	0.000054	2,816,116.00
May 08 2024	0.00006	-0.00000200	-3.23%	0.000062	0.000062	0.000054	9,882,742.00
May 07 2024	0.000062	-0.00000031	-0.50%	0.000055	0.000062	0.000055	1,808,316.00
May 06 2024	0.000062	0.00000100	1.63%	0.000061	0.000062	0.000054	7,325,306.00
May 05 2024	0.000061	0.00000300	5.12%	0.000065	0.000065	0.000054	39,184,486.00
May 04 2024	0.000059	-0.00000037	-0.63%	0.000059	0.000064	0.000059	21,883,166.00
May 03 2024	0.000059	-0.00000600	-9.26%	0.000059	0.000062	0.000058	30,987,618.00
May 02 2024	0.000065	-0.00000400	-5.80%	0.00006	0.000068	0.000058	11,333,330.00
May 01 2024	0.000069	0.00000900	15.06%	0.000062	0.000069	0.00006	3,498,378.00
Apr 30 2024	0.00006	-0.00000200	-3.23%	0.000062	0.000069	0.00006	126,164,146.00
Apr 29 2024	0.000062	-0.00000200	-3.13%	0.000064	0.000064	0.00006	68,310,160.00
Apr 28 2024	0.000064	0.00000400	6.70%	0.00006	0.000069	0.00006	2,734,867.00
Apr 27 2024	0.00006	-0.00000089	-1.47%	0.000064	0.000064	0.00006	5,648,353.00
Apr 26 2024	0.000061	-0.00000800	-11.58%	0.000063	0.00007	0.00006	9,671,678.00
Apr 25 2024	0.000069	-0.00000200	-2.81%	0.000068	0.000076	0.000062	8,740,164.00
Apr 24 2024	0.000071	0.00000900	14.52%	0.000077	0.000077	0.00006	8,811,989.00
Apr 23 2024	0.000062	-0.00000900	-12.60%	0.000064	0.00007	0.00006	6,510,239.00
Apr 22 2024	0.000071	0.00000500	7.53%	0.000069	0.000073	0.000064	2,656,898.00
Apr 21 2024	0.000066	-0.00000300	-4.32%	0.000069	0.000081	0.000066	33,558,717.00
Apr 20 2024	0.000069	0.00000900	14.99%	0.000061	0.00009	0.000061	16,543,088.00
Apr 19 2024	0.00006	-0.00000400	-6.27%	0.000064	0.000069	0.00006	21,904,147.00
Apr 18 2024	0.000064	-0.00000500	-7.27%	0.00006	0.00007	0.00006	11,917,148.00
Apr 17 2024	0.000069	0.00000700	11.35%	0.000062	0.000078	0.00006	4,575,319.00
Apr 16 2024	0.000062	-0.00000400	-6.08%	0.000066	0.000071	0.00006	46,408,241.00
Apr 15 2024	0.000066	0.00000700	11.86%	0.000068	0.000074	0.00006	35,281,734.00
Apr 14 2024	0.000059	0.00000065	1.11%	0.000058	0.000074	0.000058	10,981,188.00
Apr 13 2024	0.000058	-0.000029	-33.14%	0.000074	0.00008	0.000058	40,901,032.00
Apr 12 2024	0.000088	0.000012	15.98%	0.00008	0.00013	0.000071	61,274,809.00
Apr 11 2024	0.000075	0.00000400	5.61%	0.000071	0.000083	0.000071	10,876,189.00
Apr 10 2024	0.000071	0.00000064	0.91%	0.000071	0.000085	0.000071	3,679,518.00
Apr 09 2024	0.000071	-0.00000700	-9.02%	0.000078	0.000085	0.000062	17,247,501.00
Apr 08 2024	0.000078	0.00000200	2.65%	0.000076	0.000085	0.000075	13,133,587.00
Apr 07 2024	0.000075	-0.00000300	-3.84%	0.000078	0.000085	0.000074	122,999,165.00
Apr 06 2024	0.000078	0.00000500	6.81%	0.000074	0.000082	0.000074	145,555,629.00
Apr 05 2024	0.000073	-0.00000300	-3.93%	0.000071	0.000075	0.000071	199,285,719.00
Apr 04 2024	0.000076	-0.00000500	-6.19%	0.000079	0.000088	0.00007	107,584,148.00
Apr 03 2024	0.000081	-0.00000900	-10.07%	0.00009	0.00009	0.000075	14,942,209.00
Apr 02 2024	0.000089	-0.00000600	-6.32%	0.000095	0.000099	0.00007	49,449,588.00
Apr 01 2024	0.000095	0.00000600	6.76%	0.000088	0.00014	0.000086	57,123,918.00
Mar 31 2024	0.000089	0.00000100	1.14%	0.000085	0.000091	0.000085	81,539,991.00
Mar 30 2024	0.000088	-0.00000900	-9.28%	0.000097	0.000105	0.000083	88,447,919.00
Mar 29 2024	0.000097	0.00000500	5.41%	0.000095	0.000098	0.000091	150,954,709.00
Mar 28 2024	0.000092	-0.000012	-11.50%	0.000105	0.000113	0.000092	115,677,533.00
Mar 27 2024	0.000104	-0.00000100	-0.95%	0.000108	0.000112	0.000101	187,115,222.00
Mar 26 2024	0.000106	-0.00000500	-4.53%	0.00011	0.000111	0.000104	175,935,589.00
Mar 25 2024	0.00011	0.000014	14.53%	0.000097	0.000118	0.000095	257,242,326.00
Mar 24 2024	0.000096	0.00000500	5.45%	0.000091	0.000103	0.00009	157,399,027.00
Mar 23 2024	0.000092	-0.00000100	-1.07%	0.000093	0.000096	0.000084	180,805,920.00
Mar 22 2024	0.000093	0.00000700	8.15%	0.000086	0.000095	0.000081	213,861,733.00
Mar 21 2024	0.000086	0.00000400	4.89%	0.000082	0.00009	0.000081	199,918,231.00
Mar 20 2024	0.000082	-0.00000200	-2.38%	0.000084	0.000088	0.000081	260,491,249.00
Mar 19 2024	0.000084	-0.00000400	-4.55%	0.000087	0.000093	0.000083	170,391,888.00
Mar 18 2024	0.000088	0.00000051	0.58%	0.000088	0.000096	0.000086	193,027,429.00
Mar 17 2024	0.000087	-0.00001	-10.31%	0.000097	0.0001	0.000086	211,742,098.00
Mar 16 2024	0.000097	0.00000200	2.11%	0.000095	0.000106	0.000094	149,988,534.00
Mar 15 2024	0.000095	-0.00000800	-7.78%	0.000102	0.00011	0.000091	252,600,743.00
Mar 14 2024	0.000103	0.000012	13.24%	0.000091	0.000117	0.00009	198,478,646.00
Mar 13 2024	0.000091	0.000011	13.75%	0.000078	0.0001	0.000078	273,805,258.00
Mar 12 2024	0.00008	0.00000300	3.90%	0.000077	0.000082	0.000075	306,924,281.00
Mar 11 2024	0.000077	0.00000027	0.35%	0.000077	0.000079	0.000076	332,918,538.00
Mar 10 2024	0.000077	0.00000079	1.04%	0.000076	0.000079	0.000076	338,465,887.00
Mar 09 2024	0.000076	-0.00000013	-0.17%	0.000076	0.000079	0.000073	325,653,141.00
Mar 08 2024	0.000076	0.00000300	4.12%	0.000073	0.000079	0.00007	343,127,481.00
Mar 07 2024	0.000073	0.00000200	2.83%	0.000071	0.000079	0.00007	330,408,108.00
Mar 06 2024	0.000071	-0.00000200	-2.76%	0.000072	0.000073	0.000068	268,374,059.00
Mar 05 2024	0.000072	0.00000037	0.51%	0.000072	0.000079	0.000071	241,628,540.00
Mar 04 2024	0.000072	0.00000016	0.22%	0.000072	0.000073	0.000069	284,676,451.00
Mar 03 2024	0.000072	-0.00000300	-4.03%	0.000075	0.000079	0.000071	258,271,284.00
Mar 02 2024	0.000075	0.00000100	1.36%	0.000073	0.000075	0.000071	262,038,152.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions