NXNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.0369 | -0.001 | -2.64% | 0.0379 | 0.0382 | 0.0357 | 26,902.00 |
Jun 14 2024 | 0.0379 | -0.0013 | -3.32% | 0.0393 | 0.0394 | 0.0378 | 21,214.00 |
Jun 13 2024 | 0.0392 | -0.0008 | -2.00% | 0.0398 | 0.0405 | 0.039 | 28,134.00 |
Jun 12 2024 | 0.040 | 0.0044 | 12.36% | 0.0353 | 0.043 | 0.0353 | 18,247.00 |
Jun 11 2024 | 0.0356 | -0.0101 | -22.10% | 0.0453 | 0.0457 | 0.0353 | 29,233.00 |
Jun 10 2024 | 0.0457 | -0.0231 | -33.58% | 0.069 | 0.0697 | 0.0262 | 33,357.00 |
Jun 09 2024 | 0.0688 | 0.00 | 0.00% | 0.0689 | 0.0691 | 0.0687 | 20,602.00 |
Jun 08 2024 | 0.0688 | -0.0015 | -2.13% | 0.0705 | 0.0707 | 0.0683 | 23,449.00 |
Jun 07 2024 | 0.0703 | 0.0261 | 59.05% | 0.0445 | 0.0725 | 0.0442 | 25,973.00 |
Jun 06 2024 | 0.0442 | -0.0016 | -3.49% | 0.046 | 0.0464 | 0.0425 | 18,918.00 |
Jun 05 2024 | 0.0458 | -0.0005 | -1.08% | 0.0465 | 0.0466 | 0.0456 | 16,968.00 |
Jun 04 2024 | 0.0463 | 0.0025 | 5.71% | 0.0435 | 0.0466 | 0.0434 | 19,390.00 |
Jun 03 2024 | 0.0438 | -0.0003 | -0.68% | 0.0441 | 0.0444 | 0.0434 | 21,129.00 |
Jun 02 2024 | 0.0441 | -0.0003 | -0.68% | 0.0444 | 0.0446 | 0.044 | 20,365.00 |
Jun 01 2024 | 0.0444 | -0.0001 | -0.22% | 0.0446 | 0.0448 | 0.0442 | 21,660.00 |
May 31 2024 | 0.0445 | -0.0005 | -1.11% | 0.045 | 0.0453 | 0.0444 | 29,901.00 |
May 30 2024 | 0.045 | -0.0033 | -6.83% | 0.0475 | 0.0476 | 0.0449 | 22,537.00 |
May 29 2024 | 0.0483 | -0.0003 | -0.62% | 0.0484 | 0.0492 | 0.0303 | 24,665.00 |
May 28 2024 | 0.0486 | -0.0096 | -16.49% | 0.0583 | 0.0586 | 0.045 | 14,231.00 |
May 27 2024 | 0.0582 | -0.0083 | -12.48% | 0.0665 | 0.0667 | 0.050 | 16,916.00 |
May 26 2024 | 0.0665 | -0.0018 | -2.64% | 0.0685 | 0.0687 | 0.0663 | 6,579.00 |
May 25 2024 | 0.0683 | -0.0013 | -1.87% | 0.0694 | 0.0697 | 0.0683 | 15,174.00 |
May 24 2024 | 0.0696 | -0.0008 | -1.14% | 0.0707 | 0.0707 | 0.0693 | 12,057.00 |
May 23 2024 | 0.0704 | -0.0073 | -9.40% | 0.0778 | 0.0783 | 0.0703 | 7,632.00 |
May 22 2024 | 0.0777 | -0.0009 | -1.15% | 0.0784 | 0.0787 | 0.0777 | 9,146.00 |
May 21 2024 | 0.0786 | -0.0019 | -2.36% | 0.0803 | 0.0807 | 0.0783 | 16,371.00 |
May 20 2024 | 0.0805 | -0.0008 | -0.98% | 0.0817 | 0.0817 | 0.0803 | 19,387.00 |
May 19 2024 | 0.0813 | -0.0009 | -1.09% | 0.0822 | 0.0823 | 0.0813 | 14,823.00 |
May 18 2024 | 0.0822 | -0.0015 | -1.79% | 0.0837 | 0.0838 | 0.0791 | 9,588.00 |
May 17 2024 | 0.0837 | -0.0035 | -4.01% | 0.0843 | 0.0847 | 0.0833 | 7,097.00 |
May 16 2024 | 0.0872 | -0.0001 | -0.11% | 0.0874 | 0.0875 | 0.0872 | 6,907.00 |
May 15 2024 | 0.0873 | -0.0008 | -0.91% | 0.0879 | 0.0886 | 0.0873 | 7,157.00 |
May 14 2024 | 0.0881 | -0.003 | -3.29% | 0.0911 | 0.0914 | 0.0618 | 9,387.00 |
May 13 2024 | 0.0911 | -0.0001 | -0.11% | 0.0913 | 0.0916 | 0.0907 | 14,237.00 |
May 12 2024 | 0.0912 | 0.00 | 0.00% | 0.0913 | 0.0914 | 0.0906 | 15,079.00 |
May 11 2024 | 0.0912 | 0.0007 | 0.77% | 0.0904 | 0.0915 | 0.0902 | 10,968.00 |
May 10 2024 | 0.0905 | 0.0003 | 0.33% | 0.0902 | 0.0906 | 0.0893 | 9,303.00 |
May 09 2024 | 0.0902 | 0.00 | 0.00% | 0.0902 | 0.0903 | 0.0896 | 15,854.00 |
May 08 2024 | 0.0902 | 0.0009 | 1.01% | 0.0893 | 0.0903 | 0.0892 | 11,119.00 |
May 07 2024 | 0.0893 | -0.0017 | -1.87% | 0.091 | 0.0911 | 0.0892 | 10,091.00 |
May 06 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.0914 | 0.0903 | 17,836.00 |
May 05 2024 | 0.091 | 0.0006 | 0.66% | 0.0903 | 0.0911 | 0.0903 | 13,646.00 |
May 04 2024 | 0.0904 | -0.0008 | -0.88% | 0.0914 | 0.0915 | 0.0879 | 14,925.00 |
May 03 2024 | 0.0912 | 0.0199 | 27.91% | 0.0952 | 0.096 | 0.072 | 17,436.00 |
May 02 2024 | 0.0713 | -0.0176 | -19.80% | 0.0893 | 0.090 | 0.0711 | 51,470.00 |
May 01 2024 | 0.0889 | -0.0017 | -1.88% | 0.0877 | 0.0946 | 0.0848 | 83,056.00 |
Apr 30 2024 | 0.0906 | -0.0055 | -5.72% | 0.0945 | 0.098 | 0.086 | 89,087.00 |
Apr 29 2024 | 0.0961 | 0.0119 | 14.13% | 0.0833 | 0.0963 | 0.0828 | 89,160.00 |
Apr 28 2024 | 0.0842 | -0.0136 | -13.91% | 0.0977 | 0.0982 | 0.0708 | 90,580.00 |
Apr 27 2024 | 0.0978 | -0.0009 | -0.91% | 0.0988 | 0.0991 | 0.0976 | 74,448.00 |
Apr 26 2024 | 0.0987 | -0.0001 | -0.10% | 0.0987 | 0.0991 | 0.0987 | 87,282.00 |
Apr 25 2024 | 0.0988 | -0.0007 | -0.70% | 0.0992 | 0.0995 | 0.0987 | 54,711.00 |
Apr 24 2024 | 0.0995 | 0.0003 | 0.30% | 0.0992 | 0.0996 | 0.0991 | 57,311.00 |
Apr 23 2024 | 0.0992 | -0.0012 | -1.20% | 0.1004 | 0.1005 | 0.0992 | 72,986.00 |
Apr 22 2024 | 0.1004 | 0.00 | 0.00% | 0.1003 | 0.1004 | 0.100 | 76,882.00 |
Apr 21 2024 | 0.1004 | -0.0007 | -0.69% | 0.1003 | 0.1005 | 0.1002 | 49,978.00 |
Apr 20 2024 | 0.1011 | 0.0002 | 0.20% | 0.1012 | 0.1013 | 0.1009 | 70,093.00 |
Apr 19 2024 | 0.1009 | -0.0005 | -0.49% | 0.1015 | 0.1017 | 0.1009 | 88,169.00 |
Apr 18 2024 | 0.1014 | -0.0002 | -0.20% | 0.1017 | 0.1019 | 0.0977 | 113,247.00 |
Apr 17 2024 | 0.1016 | -0.0009 | -0.88% | 0.1022 | 0.1025 | 0.1015 | 90,495.00 |
Apr 16 2024 | 0.1025 | 0.0006 | 0.59% | 0.1019 | 0.1025 | 0.1017 | 106,507.00 |
Apr 15 2024 | 0.1019 | -0.0005 | -0.49% | 0.1024 | 0.1025 | 0.1018 | 132,095.00 |
Apr 14 2024 | 0.1024 | -0.0002 | -0.19% | 0.1027 | 0.1027 | 0.102 | 87,382.00 |
Apr 13 2024 | 0.1026 | -0.0011 | -1.06% | 0.1037 | 0.1041 | 0.1022 | 117,087.00 |
Apr 12 2024 | 0.1037 | -0.002 | -1.89% | 0.1057 | 0.1057 | 0.1037 | 91,601.00 |
Apr 11 2024 | 0.1057 | 0.0001 | 0.09% | 0.1054 | 0.1057 | 0.1054 | 104,635.00 |
Apr 10 2024 | 0.1056 | 0.0002 | 0.19% | 0.1054 | 0.1058 | 0.1054 | 112,228.00 |
Apr 09 2024 | 0.1054 | 0.0007 | 0.67% | 0.1045 | 0.1055 | 0.1044 | 121,044.00 |
Apr 08 2024 | 0.1047 | -0.0008 | -0.76% | 0.1055 | 0.1055 | 0.1038 | 94,065.00 |
Apr 07 2024 | 0.1055 | -0.0062 | -5.55% | 0.1117 | 0.1119 | 0.0995 | 125,055.00 |
Apr 06 2024 | 0.1117 | 0.00 | 0.00% | 0.1122 | 0.1131 | 0.1097 | 104,694.00 |
Apr 05 2024 | 0.1117 | -0.0018 | -1.59% | 0.1135 | 0.1136 | 0.1098 | 139,601.00 |
Apr 04 2024 | 0.1135 | 0.0005 | 0.44% | 0.1128 | 0.1137 | 0.099 | 102,515.00 |
Apr 03 2024 | 0.113 | 0.0003 | 0.27% | 0.1126 | 0.1136 | 0.112 | 103,085.00 |
Apr 02 2024 | 0.1127 | -0.0008 | -0.70% | 0.1134 | 0.1137 | 0.1123 | 103,326.00 |
Apr 01 2024 | 0.1135 | 0.0001 | 0.09% | 0.1134 | 0.114 | 0.113 | 164,333.00 |
Mar 31 2024 | 0.1134 | 0.00 | 0.00% | 0.1134 | 0.1137 | 0.1121 | 118,999.00 |
Mar 30 2024 | 0.1134 | -0.0005 | -0.44% | 0.1136 | 0.1137 | 0.1131 | 110,533.00 |
Mar 29 2024 | 0.1139 | -0.0001 | -0.09% | 0.1139 | 0.1141 | 0.1137 | 87,850.00 |
Mar 28 2024 | 0.114 | -0.0007 | -0.61% | 0.114 | 0.1141 | 0.1137 | 107,765.00 |
Mar 27 2024 | 0.1147 | 0.0002 | 0.17% | 0.1144 | 0.1147 | 0.1143 | 91,076.00 |
Mar 26 2024 | 0.1145 | 0.0001 | 0.09% | 0.1145 | 0.1152 | 0.1141 | 90,476.00 |
Mar 25 2024 | 0.1144 | -0.0002 | -0.17% | 0.1145 | 0.1149 | 0.1096 | 156,785.00 |
Mar 24 2024 | 0.1146 | -0.0003 | -0.26% | 0.1148 | 0.1152 | 0.1145 | 94,652.00 |
Mar 23 2024 | 0.1149 | -0.0004 | -0.35% | 0.1148 | 0.1152 | 0.1148 | 73,529.00 |
Mar 22 2024 | 0.1153 | -0.0001 | -0.09% | 0.1156 | 0.1157 | 0.1152 | 88,875.00 |
Mar 21 2024 | 0.1154 | 0.0217 | 23.16% | 0.0937 | 0.118 | 0.0807 | 95,972.00 |
Mar 20 2024 | 0.0937 | -0.0012 | -1.26% | 0.0946 | 0.0949 | 0.0936 | 80,134.00 |
Mar 19 2024 | 0.0949 | 0.00 | 0.00% | 0.0946 | 0.0949 | 0.0945 | 116,703.00 |
Mar 18 2024 | 0.0949 | -0.0005 | -0.52% | 0.096 | 0.0961 | 0.0941 | 71,901.00 |
Mar 17 2024 | 0.0954 | -0.0015 | -1.55% | 0.0965 | 0.0975 | 0.0954 | 66,188.00 |
Mar 16 2024 | 0.0969 | 0.0004 | 0.41% | 0.0965 | 0.0972 | 0.0963 | 120,088.00 |