NEXO Historical USD Price
Daily close · May 1, 2018 → May 7, 2019Daily price history
Apr 7, 2019 → May 7, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-07 | $0.08616766 | $0.08896775 | $0.08399841 | $0.08468431 | $75,146.38 |
| 2019-05-06 | $0.08375949 | $0.08769843 | $0.08210416 | $0.0860176 | $76,329.51 |
| 2019-05-05 | $0.08401612 | $0.08525177 | $0.082675 | $0.08423532 | $74,747.96 |
| 2019-05-04 | $0.08548336 | $0.08724803 | $0.08244427 | $0.08443764 | $74,927.50 |
| 2019-05-03 | $0.08438228 | $0.08818433 | $0.0839169 | $0.08592837 | $76,116.40 |
| 2019-05-02 | $0.08347906 | $0.08548388 | $0.08314884 | $0.08429663 | $74,670.99 |
| 2019-05-01 | $0.08153248 | $0.08424258 | $0.08132747 | $0.08358184 | $74,037.82 |
| 2019-04-30 | $0.0793784 | $0.08337588 | $0.07869915 | $0.08131561 | $72,030.36 |
| 2019-04-29 | $0.08261988 | $0.08286262 | $0.07714249 | $0.07946402 | $70,390.20 |
| 2019-04-28 | $0.08025352 | $0.08384006 | $0.08025352 | $0.08256635 | $73,138.28 |
| 2019-04-27 | $0.07973241 | $0.08167736 | $0.07786791 | $0.0802902 | $64,369.37 |
| 2019-04-26 | $0.07701679 | $0.07956671 | $0.07620377 | $0.07956671 | $63,789.34 |
| 2019-04-25 | $0.08075692 | $0.08279767 | $0.07623954 | $0.07623954 | $61,121.92 |
| 2019-04-24 | $0.08347285 | $0.08352141 | $0.07831912 | $0.08066537 | $4.43M |
| 2019-04-23 | $0.08351923 | $0.08628485 | $0.08242439 | $0.08352619 | $4.44M |
| 2019-04-22 | $0.07943728 | $0.08563426 | $0.07846227 | $0.08343892 | $4.14M |
| 2019-04-21 | $0.08094086 | $0.08155408 | $0.07843793 | $0.07967412 | $81,740.79 |
| 2019-04-20 | $0.07924236 | $0.08207585 | $0.07807814 | $0.08102691 | $83,128.66 |
| 2019-04-19 | $0.0803237 | $0.08128123 | $0.07756803 | $0.07916517 | $81,218.64 |
| 2019-04-18 | $0.07828973 | $0.08148196 | $0.07783633 | $0.08014332 | $77,525.22 |
| 2019-04-17 | $0.07855724 | $0.07985472 | $0.0775321 | $0.07823344 | $75,185.18 |
| 2019-04-16 | $0.07551724 | $0.08072436 | $0.07459631 | $0.07862518 | $4.64M |
| 2019-04-15 | $0.07960837 | $0.08006026 | $0.07378983 | $0.07488947 | $4.11M |
| 2019-04-14 | $0.0730611 | $0.08055668 | $0.0730546 | $0.07959329 | $3.77M |
| 2019-04-13 | $0.07203439 | $0.07454833 | $0.07082074 | $0.07317877 | $3.44M |
| 2019-04-12 | $0.07224172 | $0.07365587 | $0.06945096 | $0.07216817 | $3.41M |
| 2019-04-11 | $0.07878114 | $0.079701 | $0.0678449 | $0.07218145 | $3.76M |
| 2019-04-10 | $0.07571051 | $0.08024881 | $0.07516725 | $0.07891932 | $4.47M |
| 2019-04-08 | $0.08928467 | $0.08979404 | $0.07990817 | $0.08298013 | $3.16M |
| 2019-04-07 | $0.08232764 | $0.09298858 | $0.08102292 | $0.08932765 | $4.14M |