Crypto exchange Bitfinex

Market Nexo (NEXO) / USD

Identifier on Bitfinex: tNEXO:USD
Price
Date Price Volume Open Low High Close
2025-04-06 1.0260 USD 3,130.7855 NEXO 1.0412 USD 1.0098 USD 1.0412 USD 1.0205 USD
2025-04-05 1.0586 USD 644.3672 NEXO 1.0783 USD 1.0443 USD 1.0783 USD 1.0554 USD
2025-04-04 1.0708 USD 487.5799 NEXO 1.0696 USD 1.0482 USD 1.0797 USD 1.0640 USD
2025-04-03 1.0415 USD 9,826.7075 NEXO 1.0678 USD 1.0062 USD 1.0736 USD 1.0485 USD
2025-04-02 1.0636 USD 5,554.1958 NEXO 1.1020 USD 1.0324 USD 1.1020 USD 1.0936 USD
2025-04-01 1.0752 USD 7,154.2821 NEXO 1.0695 USD 1.0303 USD 1.1150 USD 1.0830 USD
2025-03-31 1.0557 USD 3,165.1515 NEXO 1.0634 USD 1.0320 USD 1.0775 USD 1.0425 USD
2025-03-30 1.0714 USD 185.3496 NEXO 1.0764 USD 1.0700 USD 1.0764 USD 1.0717 USD
2025-03-29 1.0784 USD 1,140.2871 NEXO 1.1102 USD 1.0606 USD 1.1158 USD 1.0815 USD
2025-03-28 1.1544 USD 4,211.3781 NEXO 1.1585 USD 1.1156 USD 1.1585 USD 1.1185 USD
2025-03-27 1.1811 USD 849.6363 NEXO 1.1680 USD 1.1680 USD 1.1896 USD 1.1688 USD
2025-03-26 1.1676 USD 101.5582 NEXO 1.1649 USD 1.1638 USD 1.1791 USD 1.1791 USD
2025-03-25 1.1546 USD 63.9280 NEXO 1.1369 USD 1.1369 USD 1.1585 USD 1.1585 USD
2025-03-24 1.1681 USD 2,475.1612 NEXO 1.1865 USD 1.1491 USD 1.1971 USD 1.1800 USD
2025-03-23 1.1431 USD 440.2856 NEXO 1.1428 USD 1.1424 USD 1.1429 USD 1.1424 USD
2025-03-21 1.1150 USD 51.4703 NEXO 1.1126 USD 1.1110 USD 1.1242 USD 1.1110 USD
2025-03-20 1.1076 USD 27.6080 NEXO 1.1171 USD 1.0990 USD 1.1171 USD 1.1075 USD
2025-03-19 1.1307 USD 12,109.9812 NEXO 1.0886 USD 1.0886 USD 1.1173 USD 1.1173 USD
2025-03-18 1.0807 USD 41.6707 NEXO 1.0820 USD 1.0820 USD 1.0827 USD 1.0827 USD
2025-03-17 1.0888 USD 1,925.3593 NEXO 1.0583 USD 1.0583 USD 1.1212 USD 1.0828 USD
2025-03-16 1.0773 USD 1,016.4611 NEXO 1.0773 USD 1.0773 USD 1.0773 USD 1.0773 USD
2025-03-15 1.0875 USD 215.0000 NEXO 1.0792 USD 1.0792 USD 1.0812 USD 1.0812 USD
2025-03-14 1.0655 USD 19.2737 NEXO 1.0564 USD 1.0564 USD 1.0769 USD 1.0769 USD
2025-03-13 1.0600 USD 1,244.1510 NEXO 1.0472 USD 1.0395 USD 1.0636 USD 1.0412 USD
2025-03-12 1.0383 USD 60.2259 NEXO 1.0301 USD 1.0301 USD 1.0548 USD 1.0548 USD
2025-03-11 0.9449 USD 2,316.9939 NEXO 0.9710 USD 0.9087 USD 1.0289 USD 1.0048 USD
2025-03-10 1.0994 USD 238.0777 NEXO 1.1147 USD 1.0546 USD 1.1309 USD 1.0546 USD
2025-03-09 1.0899 USD 32.5339 NEXO 1.0906 USD 1.0833 USD 1.0917 USD 1.0917 USD
2025-03-08 1.1480 USD 1,010.1989 NEXO 1.1371 USD 1.1371 USD 1.1546 USD 1.1517 USD
2025-03-07 1.1334 USD 2,225.7680 NEXO 1.1512 USD 1.1087 USD 1.1536 USD 1.1398 USD
2025-03-05 1.1460 USD 197.3311 NEXO 1.1608 USD 1.1314 USD 1.1640 USD 1.1449 USD
2025-03-04 1.1280 USD 1,471.1854 NEXO 1.1642 USD 1.1139 USD 1.1642 USD 1.1205 USD
2025-03-03 1.2308 USD 7,168.4681 NEXO 1.2354 USD 1.1400 USD 1.2527 USD 1.1400 USD
2025-03-02 1.2158 USD 2,366.9685 NEXO 1.1706 USD 1.1661 USD 1.2531 USD 1.2441 USD
2025-03-01 1.1494 USD 33.8592 NEXO 1.1341 USD 1.1341 USD 1.1475 USD 1.1455 USD
2025-02-28 1.1209 USD 713.8690 NEXO 1.2030 USD 1.0788 USD 1.2030 USD 1.1001 USD
2025-02-27 1.2332 USD 921.3037 NEXO 1.2089 USD 1.2076 USD 1.2403 USD 1.2403 USD
2025-02-26 1.2337 USD 338.6079 NEXO 1.2320 USD 1.2070 USD 1.2486 USD 1.2070 USD
2025-02-25 1.2229 USD 2,882.4672 NEXO 1.2583 USD 1.1904 USD 1.2658 USD 1.2333 USD
2025-02-24 1.3295 USD 59.1686 NEXO 1.3301 USD 1.3291 USD 1.3301 USD 1.3291 USD
2025-02-23 1.3311 USD 189.1223 NEXO 1.3410 USD 1.3284 USD 1.3410 USD 1.3370 USD
2025-02-22 1.3428 USD 175.9153 NEXO 1.3453 USD 1.3356 USD 1.3511 USD 1.3414 USD
2025-02-21 1.3371 USD 137.3899 NEXO 1.3418 USD 1.3397 USD 1.3418 USD 1.3410 USD
2025-02-20 1.3415 USD 17.0360 NEXO 1.3396 USD 1.3396 USD 1.3418 USD 1.3418 USD
2025-02-19 1.3352 USD 28.3956 NEXO 1.3353 USD 1.3343 USD 1.3353 USD 1.3343 USD
2025-02-18 1.3263 USD 78.4950 NEXO 1.3247 USD 1.3247 USD 1.3366 USD 1.3294 USD
2025-02-17 1.3371 USD 11.3696 NEXO 1.3371 USD 1.3371 USD 1.3371 USD 1.3371 USD
2025-02-16 1.3655 USD 23.4153 NEXO 1.3669 USD 1.3646 USD 1.3669 USD 1.3646 USD
2025-02-15 1.3590 USD 7.7345 NEXO 1.3590 USD 1.3590 USD 1.3590 USD 1.3590 USD
2025-02-14 1.3877 USD 29.0329 NEXO 1.3864 USD 1.3863 USD 1.3910 USD 1.3908 USD