NEXCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.1259 | 0.0008 | 0.64% | 0.1198 | 0.1276 | 0.1198 | 128,334 |
Mar 27 2024 | 0.1251 | -0.002 | -1.57% | 0.113 | 0.1283 | 0.113 | 117,672 |
Mar 26 2024 | 0.1271 | 0.0051 | 4.18% | 0.11 | 0.13415 | 0.11 | 264,697 |
Mar 25 2024 | 0.122 | -0.003 | -2.40% | 0.109 | 0.1271 | 0.109 | 107,113 |
Mar 22 2024 | 0.125 | -0.00745 | -5.62% | 0.135 | 0.135 | 0.117 | 209,849 |
Mar 21 2024 | 0.13245 | -0.00345 | -2.54% | 0.132 | 0.135 | 0.128143 | 79,349 |
Mar 20 2024 | 0.1359 | 0.00165 | 1.23% | 0.1442 | 0.1442 | 0.13 | 44,245 |
Mar 19 2024 | 0.13425 | 0.00146 | 1.10% | 0.13 | 0.13635 | 0.13 | 52,397 |
Mar 18 2024 | 0.132793 | -0.00721 | -5.15% | 0.1325 | 0.1408 | 0.13 | 180,162 |
Mar 15 2024 | 0.14 | 0.00 | 0.00% | 0.141 | 0.1481 | 0.1347 | 110,955 |
Mar 14 2024 | 0.14 | -0.01241 | -8.14% | 0.14935 | 0.15 | 0.13815 | 109,996 |
Mar 13 2024 | 0.15241 | 0.00291 | 1.95% | 0.132 | 0.1576 | 0.132 | 204,564 |
Mar 12 2024 | 0.1495 | -0.0053 | -3.42% | 0.1625 | 0.1625 | 0.1468 | 238,938 |
Mar 11 2024 | 0.1548 | 0.008 | 5.45% | 0.1468 | 0.1569 | 0.1468 | 105,548 |
Mar 08 2024 | 0.1468 | -0.0146 | -9.05% | 0.1501 | 0.165 | 0.1433 | 313,436 |
Mar 07 2024 | 0.1614 | -0.0036 | -2.18% | 0.16 | 0.165 | 0.1542 | 46,277 |
Mar 06 2024 | 0.165 | 0.0089 | 5.70% | 0.156 | 0.1749 | 0.1489 | 117,035 |
Mar 05 2024 | 0.1561 | -0.0388 | -19.91% | 0.228 | 0.228 | 0.1457 | 433,437 |
Mar 04 2024 | 0.1949 | 0.0249 | 14.65% | 0.1501 | 0.2099 | 0.1501 | 721,637 |
Mar 01 2024 | 0.17 | 0.0482 | 39.57% | 0.12665 | 0.18815 | 0.121 | 853,555 |
Feb 29 2024 | 0.1218 | -0.0088 | -6.74% | 0.14 | 0.14 | 0.12 | 236,347 |
Feb 28 2024 | 0.1306 | 0.0106 | 8.83% | 0.1285 | 0.135 | 0.1222 | 194,299 |
Feb 27 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.1285 | 0.1175 | 88,842 |
Feb 26 2024 | 0.12 | -0.0063 | -4.99% | 0.1365 | 0.1365 | 0.12 | 181,480 |
Feb 23 2024 | 0.1263 | -0.00106 | -0.83% | 0.12785 | 0.14 | 0.125 | 139,353 |
Feb 22 2024 | 0.12736 | 0.00751 | 6.27% | 0.1385 | 0.1385 | 0.115 | 569,263 |
Feb 21 2024 | 0.11985 | 0.00345 | 2.96% | 0.11 | 0.12398 | 0.11 | 76,084 |
Feb 20 2024 | 0.1164 | -0.01108 | -8.69% | 0.12875 | 0.1385 | 0.1136 | 168,946 |
Feb 16 2024 | 0.12748 | 0.00458 | 3.73% | 0.13 | 0.1302 | 0.12 | 222,846 |
Feb 15 2024 | 0.1229 | -0.0002 | -0.16% | 0.1285 | 0.1384 | 0.11755 | 466,410 |
Feb 14 2024 | 0.1231 | 0.0067 | 5.76% | 0.119911 | 0.1244 | 0.1145 | 205,023 |
Feb 13 2024 | 0.1164 | -0.00195 | -1.65% | 0.114 | 0.13425 | 0.1136 | 233,903 |
Feb 12 2024 | 0.11835 | -0.00915 | -7.18% | 0.1467 | 0.1467 | 0.1135 | 408,155 |
Feb 09 2024 | 0.1275 | -0.0125 | -8.93% | 0.12 | 0.1435 | 0.12 | 274,652 |
Feb 08 2024 | 0.14 | 0.005 | 3.70% | 0.1372 | 0.14 | 0.1301 | 152,709 |
Feb 07 2024 | 0.135 | -0.0008 | -0.59% | 0.1395 | 0.1397 | 0.128 | 42,706 |
Feb 06 2024 | 0.1358 | -0.007 | -4.90% | 0.128 | 0.15 | 0.128 | 165,013 |
Feb 05 2024 | 0.1428 | -0.00766 | -5.09% | 0.1451 | 0.15 | 0.13935 | 60,554 |
Feb 02 2024 | 0.15046 | -0.00354 | -2.30% | 0.1635 | 0.1635 | 0.1445 | 92,015 |
Feb 01 2024 | 0.154 | 0.00642 | 4.35% | 0.151 | 0.156 | 0.1445 | 64,820 |
Jan 31 2024 | 0.14758 | -0.01352 | -8.39% | 0.159148 | 0.159148 | 0.1461 | 293,388 |
Jan 30 2024 | 0.1611 | -0.0058 | -3.48% | 0.1837 | 0.1837 | 0.145 | 349,594 |
Jan 29 2024 | 0.1669 | 0.032 | 23.72% | 0.117 | 0.1669 | 0.117 | 210,181 |
Jan 26 2024 | 0.1349 | -0.0001 | -0.07% | 0.14 | 0.14 | 0.13045 | 175,555 |
Jan 25 2024 | 0.135 | -0.01005 | -6.93% | 0.1405 | 0.14835 | 0.1308 | 171,886 |
Jan 24 2024 | 0.14505 | -0.00295 | -1.99% | 0.147 | 0.1568 | 0.1404 | 59,169 |
Jan 23 2024 | 0.148 | 0.001 | 0.68% | 0.1453 | 0.16 | 0.1453 | 61,951 |
Jan 22 2024 | 0.147 | -0.008 | -5.16% | 0.15625 | 0.1627 | 0.147 | 252,020 |
Jan 19 2024 | 0.155 | -0.00164 | -1.05% | 0.1715 | 0.1715 | 0.1427 | 257,077 |
Jan 18 2024 | 0.15664 | 0.00454 | 2.98% | 0.1606 | 0.1606 | 0.1488 | 35,094 |
Jan 17 2024 | 0.1521 | -0.0194 | -11.31% | 0.1504 | 0.1715 | 0.1429 | 50,951 |
Jan 16 2024 | 0.1715 | 0.0165 | 10.65% | 0.155 | 0.1715 | 0.144 | 68,454 |
Jan 12 2024 | 0.155 | -0.0133 | -7.90% | 0.17095 | 0.17145 | 0.14865 | 146,446 |
Jan 11 2024 | 0.1683 | 0.0173 | 11.46% | 0.1596 | 0.1684 | 0.14555 | 124,773 |
Jan 10 2024 | 0.151 | -0.0259 | -14.64% | 0.169 | 0.183071 | 0.1481 | 167,406 |
Jan 09 2024 | 0.1769 | 0.011 | 6.63% | 0.173 | 0.1815 | 0.1609 | 122,665 |
Jan 08 2024 | 0.1659 | -0.00538 | -3.14% | 0.1753 | 0.1786 | 0.1603 | 108,448 |
Jan 05 2024 | 0.17128 | 0.0143 | 9.11% | 0.15 | 0.172 | 0.15 | 165,525 |
Jan 04 2024 | 0.15698 | 0.01778 | 12.77% | 0.145 | 0.1598 | 0.138 | 237,442 |
Jan 03 2024 | 0.1392 | 0.0019 | 1.38% | 0.13 | 0.1401 | 0.12425 | 167,018 |
Jan 02 2024 | 0.1373 | 0.00908 | 7.08% | 0.12 | 0.1373 | 0.12 | 86,735 |