NEXO (NEXO) История на цената на 2025 за
In 2025, NEXO opened at $1.3010 and closed the year at $0.8840, a change of −32.05%. The highest price was $1.4920 and the lowest $0.8210.
| Дата | Отваряне | Макс. | Мин. | Затваряне | Промяна |
|---|---|---|---|---|---|
| Dec 31, 2025 | $0.8920 | $0.9150 | $0.8660 | $0.8840 | 0.90% |
| Dec 30, 2025 | $0.9030 | $0.9070 | $0.8860 | $0.8890 | 1.55% |
| Dec 29, 2025 | $0.9070 | $0.9250 | $0.8850 | $0.9050 | 0.22% |
| Dec 28, 2025 | $0.9160 | $0.9200 | $0.8940 | $0.9070 | 0.98% |
| Dec 27, 2025 | $0.9140 | $0.9180 | $0.9000 | $0.9170 | 0.33% |
| Dec 26, 2025 | $0.9040 | $0.9260 | $0.8990 | $0.9140 | 1.11% |
| Dec 25, 2025 | $0.9100 | $0.9180 | $0.9030 | $0.9040 | 0.66% |
| Dec 24, 2025 | $0.9320 | $0.9350 | $0.8880 | $0.9100 | 2.36% |
| Dec 23, 2025 | $0.9270 | $0.9410 | $0.9210 | $0.9320 | 0.54% |
| Dec 22, 2025 | $0.9300 | $0.9410 | $0.9210 | $0.9250 | 0.54% |
| Dec 21, 2025 | $0.9260 | $0.9530 | $0.9170 | $0.9280 | 0.22% |
| Dec 20, 2025 | $0.9250 | $0.9300 | $0.9150 | $0.9260 | 0.11% |
| Dec 19, 2025 | $0.9020 | $0.9310 | $0.8980 | $0.9260 | 2.66% |
| Dec 18, 2025 | $0.9180 | $0.9400 | $0.8920 | $0.9010 | 1.85% |
| Dec 17, 2025 | $0.9160 | $0.9410 | $0.9040 | $0.9170 | 0.11% |
| Dec 16, 2025 | $0.9180 | $0.9430 | $0.9050 | $0.9160 | 0.22% |
| Dec 15, 2025 | $0.9400 | $0.9660 | $0.9020 | $0.9200 | 2.13% |
| Dec 14, 2025 | $0.9750 | $0.9790 | $0.9260 | $0.9400 | 3.59% |
| Dec 13, 2025 | $0.9750 | $0.9990 | $0.9620 | $0.9750 | 0.00% |
| Dec 12, 2025 | $0.9970 | $1.0020 | $0.9620 | $0.9750 | 2.21% |
| Dec 11, 2025 | $0.9830 | $1.00 | $0.9380 | $0.9970 | 1.42% |
| Dec 10, 2025 | $0.9840 | $1.0030 | $0.9750 | $0.9830 | 0.10% |
| Dec 9, 2025 | $0.9730 | $1.0120 | $0.9570 | $0.9820 | 0.92% |
| Dec 8, 2025 | $0.9820 | $0.9990 | $0.9650 | $0.9750 | 0.71% |
| Dec 7, 2025 | $0.9840 | $1.0390 | $0.9660 | $0.9820 | 0.20% |
| Dec 6, 2025 | $0.9600 | $1.0230 | $0.9580 | $0.9840 | 2.50% |
| Dec 5, 2025 | $0.9760 | $0.9940 | $0.9360 | $0.9570 | 1.95% |
| Dec 4, 2025 | $0.9970 | $1.0110 | $0.9600 | $0.9760 | 2.11% |
| Dec 3, 2025 | $0.9910 | $1.0130 | $0.9740 | $0.9940 | 0.30% |
| Dec 2, 2025 | $0.9510 | $0.9980 | $0.9470 | $0.9900 | 4.10% |
| Dec 1, 2025 | $0.9450 | $0.9680 | $0.8970 | $0.9510 | 0.63% |
| Nov 30, 2025 | $0.9570 | $0.9750 | $0.9440 | $0.9450 | 1.25% |
| Nov 29, 2025 | $1.00 | $1.00 | $0.9530 | $0.9570 | 4.30% |
| Nov 28, 2025 | $1.0090 | $1.0440 | $0.9890 | $1.00 | 0.89% |
| Nov 27, 2025 | $1.0040 | $1.0180 | $0.9860 | $1.0060 | 0.20% |
| Nov 26, 2025 | $0.9710 | $1.0210 | $0.9500 | $1.0040 | 3.40% |
| Nov 25, 2025 | $0.9610 | $0.9840 | $0.9290 | $0.9690 | 0.83% |
| Nov 24, 2025 | $0.9390 | $0.9790 | $0.9090 | $0.9620 | 2.45% |
| Nov 23, 2025 | $0.9220 | $0.9680 | $0.9130 | $0.9390 | 1.84% |
| Nov 22, 2025 | $0.9050 | $0.9290 | $0.8930 | $0.9250 | 2.21% |
| Nov 21, 2025 | $0.9190 | $0.9600 | $0.8570 | $0.9080 | 1.20% |
| Nov 20, 2025 | $0.9530 | $0.9730 | $0.8990 | $0.9190 | 3.57% |
| Nov 19, 2025 | $0.9790 | $0.9910 | $0.9300 | $0.9550 | 2.45% |
| Nov 18, 2025 | $0.9560 | $0.9950 | $0.9220 | $0.9790 | 2.41% |
| Nov 17, 2025 | $0.9880 | $1.0110 | $0.9420 | $0.9570 | 3.14% |
| Nov 16, 2025 | $1.00 | $1.0450 | $0.9770 | $0.9880 | 1.20% |
| Nov 15, 2025 | $1.0050 | $1.0440 | $0.9890 | $1.0030 | 0.20% |
| Nov 14, 2025 | $1.0580 | $1.0710 | $0.9900 | $1.0010 | 5.39% |
| Nov 13, 2025 | $1.0770 | $1.1240 | $1.0470 | $1.0560 | 1.95% |
| Nov 12, 2025 | $1.0820 | $1.1240 | $1.0680 | $1.0740 | 0.74% |
| Nov 11, 2025 | $1.1040 | $1.12 | $1.0720 | $1.0820 | 1.99% |
| Nov 10, 2025 | $1.10 | $1.1470 | $1.0910 | $1.1010 | 0.09% |
| Nov 9, 2025 | $1.0850 | $1.1640 | $1.0630 | $1.10 | 1.38% |
| Nov 8, 2025 | $1.1090 | $1.1120 | $1.0630 | $1.0820 | 2.43% |
| Nov 7, 2025 | $1.0860 | $1.14 | $1.0320 | $1.11 | 2.21% |
| Nov 6, 2025 | $1.0830 | $1.1140 | $1.0380 | $1.0870 | 0.37% |
| Nov 5, 2025 | $1.0560 | $1.1080 | $1.0160 | $1.0860 | 2.84% |
| Nov 4, 2025 | $1.0970 | $1.1070 | $0.9660 | $1.0560 | 3.74% |
| Nov 3, 2025 | $1.13 | $1.1330 | $1.08 | $1.0970 | 2.92% |
| Nov 2, 2025 | $1.1390 | $1.1570 | $1.1160 | $1.1310 | 0.70% |
| Nov 1, 2025 | $1.1070 | $1.1480 | $1.0970 | $1.1370 | 2.71% |
| Oct 31, 2025 | $1.1240 | $1.1330 | $1.0990 | $1.1050 | 1.69% |
| Oct 30, 2025 | $1.1310 | $1.1440 | $1.1020 | $1.1230 | 0.71% |
| Oct 29, 2025 | $1.1340 | $1.1490 | $1.1210 | $1.1290 | 0.44% |
| Oct 28, 2025 | $1.1340 | $1.1490 | $1.13 | $1.1330 | 0.09% |
| Oct 27, 2025 | $1.1440 | $1.1490 | $1.13 | $1.1330 | 0.96% |
| Oct 26, 2025 | $1.1450 | $1.1550 | $1.1340 | $1.1420 | 0.26% |
| Oct 25, 2025 | $1.1390 | $1.1480 | $1.13 | $1.1430 | 0.35% |
| Oct 24, 2025 | $1.14 | $1.1550 | $1.1280 | $1.1380 | 0.18% |
| Oct 23, 2025 | $1.1460 | $1.1640 | $1.1360 | $1.1410 | 0.44% |
| Oct 22, 2025 | $1.1480 | $1.1590 | $1.1240 | $1.1450 | 0.26% |
| Oct 21, 2025 | $1.1780 | $1.1780 | $1.1450 | $1.15 | 2.38% |
| Oct 20, 2025 | $1.1680 | $1.1820 | $1.1460 | $1.1750 | 0.60% |
| Oct 19, 2025 | $1.1760 | $1.20 | $1.1550 | $1.1680 | 0.68% |
| Oct 18, 2025 | $1.1570 | $1.1850 | $1.1560 | $1.1770 | 1.73% |
| Oct 17, 2025 | $1.1760 | $1.1880 | $1.0990 | $1.1570 | 1.62% |
| Oct 16, 2025 | $1.2170 | $1.2270 | $1.1540 | $1.1720 | 3.70% |
| Oct 15, 2025 | $1.2230 | $1.2560 | $1.1840 | $1.2160 | 0.57% |
| Oct 14, 2025 | $1.2320 | $1.2430 | $1.17 | $1.2220 | 0.81% |
| Oct 13, 2025 | $1.2090 | $1.2480 | $1.2050 | $1.2320 | 1.90% |
| Oct 12, 2025 | $1.1890 | $1.2290 | $1.1650 | $1.21 | 1.77% |
| Oct 11, 2025 | $1.1980 | $1.2060 | $1.1660 | $1.1880 | 0.83% |
| Oct 10, 2025 | $1.27 | $1.28 | $1.1050 | $1.1970 | 5.75% |
| Oct 9, 2025 | $1.2750 | $1.2870 | $1.2530 | $1.2690 | 0.47% |
| Oct 8, 2025 | $1.2590 | $1.2980 | $1.2530 | $1.2740 | 1.19% |
| Oct 7, 2025 | $1.2740 | $1.2910 | $1.2530 | $1.26 | 1.10% |
| Oct 6, 2025 | $1.2660 | $1.2860 | $1.2630 | $1.2730 | 0.55% |
| Oct 5, 2025 | $1.2670 | $1.2860 | $1.2510 | $1.2660 | 0.08% |
| Oct 4, 2025 | $1.2590 | $1.2870 | $1.25 | $1.2670 | 0.64% |
| Oct 3, 2025 | $1.2550 | $1.2810 | $1.2420 | $1.2590 | 0.32% |
| Oct 2, 2025 | $1.2560 | $1.2650 | $1.2460 | $1.2550 | 0.08% |
| Oct 1, 2025 | $1.2480 | $1.2670 | $1.2330 | $1.2580 | 0.80% |
| Sep 30, 2025 | $1.2620 | $1.2770 | $1.2290 | $1.2480 | 1.11% |
| Sep 29, 2025 | $1.2370 | $1.2690 | $1.2310 | $1.2620 | 2.02% |
| Sep 28, 2025 | $1.2250 | $1.2420 | $1.2050 | $1.2380 | 1.06% |
| Sep 27, 2025 | $1.2370 | $1.2390 | $1.2070 | $1.2230 | 1.13% |
| Sep 26, 2025 | $1.2090 | $1.2480 | $1.20 | $1.2370 | 2.32% |
| Sep 25, 2025 | $1.2520 | $1.2920 | $1.2060 | $1.2090 | 3.43% |
| Sep 24, 2025 | $1.2380 | $1.2690 | $1.2310 | $1.2530 | 1.21% |
| Sep 23, 2025 | $1.2490 | $1.2620 | $1.2340 | $1.24 | 0.72% |
| Sep 22, 2025 | $1.2730 | $1.2750 | $1.23 | $1.2490 | 1.89% |
| Sep 21, 2025 | $1.2920 | $1.2930 | $1.2730 | $1.2730 | 1.47% |
| Sep 20, 2025 | $1.2980 | $1.33 | $1.2850 | $1.2930 | 0.39% |
| Sep 19, 2025 | $1.2960 | $1.3130 | $1.28 | $1.2960 | 0.00% |
| Sep 18, 2025 | $1.2840 | $1.3050 | $1.2810 | $1.2980 | 1.09% |
| Sep 17, 2025 | $1.2920 | $1.2980 | $1.2680 | $1.2870 | 0.39% |
| Sep 16, 2025 | $1.2860 | $1.31 | $1.2750 | $1.2920 | 0.47% |
| Sep 15, 2025 | $1.28 | $1.2960 | $1.2610 | $1.2860 | 0.47% |
| Sep 14, 2025 | $1.2880 | $1.3060 | $1.2740 | $1.2820 | 0.47% |
| Sep 13, 2025 | $1.2970 | $1.3080 | $1.2780 | $1.2880 | 0.69% |
| Sep 12, 2025 | $1.2990 | $1.3060 | $1.2740 | $1.2970 | 0.15% |
| Sep 11, 2025 | $1.2850 | $1.2990 | $1.2720 | $1.2960 | 0.86% |
| Sep 10, 2025 | $1.2610 | $1.2960 | $1.2550 | $1.2840 | 1.82% |
| Sep 9, 2025 | $1.2660 | $1.2750 | $1.2520 | $1.2610 | 0.39% |
| Sep 8, 2025 | $1.2670 | $1.2790 | $1.2530 | $1.2660 | 0.08% |
| Sep 7, 2025 | $1.2670 | $1.28 | $1.2480 | $1.2680 | 0.08% |
| Sep 6, 2025 | $1.2770 | $1.3150 | $1.2660 | $1.2680 | 0.70% |
| Sep 5, 2025 | $1.2550 | $1.3130 | $1.2520 | $1.2770 | 1.75% |
| Sep 4, 2025 | $1.2630 | $1.2750 | $1.2430 | $1.2550 | 0.63% |
| Sep 3, 2025 | $1.2570 | $1.2780 | $1.2380 | $1.2620 | 0.40% |
| Sep 2, 2025 | $1.2280 | $1.2670 | $1.2160 | $1.2560 | 2.28% |
| Sep 1, 2025 | $1.2250 | $1.2550 | $1.2080 | $1.2280 | 0.24% |
| Aug 31, 2025 | $1.2420 | $1.2520 | $1.2110 | $1.2230 | 1.53% |
| Aug 30, 2025 | $1.2430 | $1.2590 | $1.2340 | $1.24 | 0.24% |
| Aug 29, 2025 | $1.2850 | $1.2890 | $1.1710 | $1.2450 | 3.11% |
| Aug 28, 2025 | $1.25 | $1.3330 | $1.2450 | $1.2870 | 2.96% |
| Aug 27, 2025 | $1.2710 | $1.28 | $1.2360 | $1.25 | 1.65% |
| Aug 26, 2025 | $1.2480 | $1.2750 | $1.2270 | $1.27 | 1.76% |
| Aug 25, 2025 | $1.2790 | $1.3060 | $1.22 | $1.2460 | 2.58% |
| Aug 24, 2025 | $1.3190 | $1.3710 | $1.2560 | $1.2790 | 3.03% |
| Aug 23, 2025 | $1.3440 | $1.3530 | $1.3090 | $1.3210 | 1.71% |
| Aug 22, 2025 | $1.2890 | $1.3530 | $1.2610 | $1.3460 | 4.42% |
| Aug 21, 2025 | $1.2730 | $1.3060 | $1.2610 | $1.2890 | 1.26% |
| Aug 20, 2025 | $1.2730 | $1.3090 | $1.24 | $1.2730 | 0.00% |
| Aug 19, 2025 | $1.3150 | $1.3280 | $1.2720 | $1.2740 | 3.12% |
| Aug 18, 2025 | $1.3330 | $1.3350 | $1.2930 | $1.3150 | 1.35% |
| Aug 17, 2025 | $1.3470 | $1.3560 | $1.3310 | $1.3310 | 1.19% |
| Aug 16, 2025 | $1.3590 | $1.3970 | $1.3430 | $1.3470 | 0.88% |
| Aug 15, 2025 | $1.3440 | $1.3980 | $1.3360 | $1.3590 | 1.12% |
| Aug 14, 2025 | $1.3790 | $1.3890 | $1.3180 | $1.3440 | 2.54% |
| Aug 13, 2025 | $1.3550 | $1.39 | $1.35 | $1.3790 | 1.77% |
| Aug 12, 2025 | $1.3480 | $1.3740 | $1.3220 | $1.3560 | 0.59% |
| Aug 11, 2025 | $1.3670 | $1.3830 | $1.33 | $1.3470 | 1.46% |
| Aug 10, 2025 | $1.35 | $1.3730 | $1.3440 | $1.3670 | 1.26% |
| Aug 9, 2025 | $1.3430 | $1.3690 | $1.3340 | $1.3510 | 0.60% |
| Aug 8, 2025 | $1.3460 | $1.3510 | $1.3180 | $1.3440 | 0.15% |
| Aug 7, 2025 | $1.2980 | $1.3490 | $1.2850 | $1.3470 | 3.78% |
| Aug 6, 2025 | $1.3030 | $1.3260 | $1.2750 | $1.2970 | 0.46% |
| Aug 5, 2025 | $1.3240 | $1.3260 | $1.2890 | $1.3030 | 1.59% |
| Aug 4, 2025 | $1.3180 | $1.3360 | $1.3050 | $1.3250 | 0.53% |
| Aug 3, 2025 | $1.2610 | $1.3340 | $1.2290 | $1.3180 | 4.52% |
| Aug 2, 2025 | $1.2860 | $1.3060 | $1.2580 | $1.26 | 2.02% |
| Aug 1, 2025 | $1.3020 | $1.3160 | $1.28 | $1.2870 | 1.15% |
| Jul 31, 2025 | $1.3150 | $1.3450 | $1.2990 | $1.3020 | 0.99% |
| Jul 30, 2025 | $1.3170 | $1.3320 | $1.3010 | $1.3140 | 0.23% |
| Jul 29, 2025 | $1.3140 | $1.3250 | $1.2910 | $1.3190 | 0.38% |
| Jul 28, 2025 | $1.3340 | $1.3390 | $1.3060 | $1.3140 | 1.50% |
| Jul 27, 2025 | $1.3070 | $1.34 | $1.2970 | $1.3330 | 1.99% |
| Jul 26, 2025 | $1.3150 | $1.32 | $1.2910 | $1.3070 | 0.61% |
| Jul 25, 2025 | $1.3140 | $1.3470 | $1.2890 | $1.3150 | 0.08% |
| Jul 24, 2025 | $1.3210 | $1.33 | $1.2910 | $1.3160 | 0.38% |
| Jul 23, 2025 | $1.3470 | $1.3470 | $1.3030 | $1.3210 | 1.93% |
| Jul 22, 2025 | $1.3210 | $1.3570 | $1.3060 | $1.3450 | 1.82% |
| Jul 21, 2025 | $1.3460 | $1.3580 | $1.3040 | $1.3220 | 1.78% |
| Jul 20, 2025 | $1.3330 | $1.3510 | $1.3280 | $1.3480 | 1.13% |
| Jul 19, 2025 | $1.3250 | $1.3520 | $1.3170 | $1.3330 | 0.60% |
| Jul 18, 2025 | $1.3260 | $1.3540 | $1.3010 | $1.3250 | 0.08% |
| Jul 17, 2025 | $1.3070 | $1.3450 | $1.3020 | $1.3260 | 1.45% |
| Jul 16, 2025 | $1.32 | $1.33 | $1.3010 | $1.3070 | 0.98% |
| Jul 15, 2025 | $1.3040 | $1.3270 | $1.2770 | $1.3220 | 1.38% |
| Jul 14, 2025 | $1.2840 | $1.3330 | $1.28 | $1.3070 | 1.79% |
| Jul 13, 2025 | $1.2730 | $1.2950 | $1.2630 | $1.2840 | 0.86% |
| Jul 12, 2025 | $1.2750 | $1.2880 | $1.2590 | $1.2720 | 0.24% |
| Jul 11, 2025 | $1.27 | $1.2990 | $1.25 | $1.2750 | 0.39% |
| Jul 10, 2025 | $1.2340 | $1.2950 | $1.2290 | $1.2710 | 3.00% |
| Jul 9, 2025 | $1.2230 | $1.25 | $1.2060 | $1.2340 | 0.90% |
| Jul 8, 2025 | $1.2170 | $1.2340 | $1.2080 | $1.2210 | 0.33% |
| Jul 7, 2025 | $1.2310 | $1.2410 | $1.2060 | $1.2170 | 1.14% |
| Jul 6, 2025 | $1.2440 | $1.2560 | $1.2090 | $1.2330 | 0.88% |
| Jul 5, 2025 | $1.2150 | $1.2590 | $1.2010 | $1.2420 | 2.22% |
| Jul 4, 2025 | $1.2220 | $1.2310 | $1.1920 | $1.2150 | 0.57% |
| Jul 3, 2025 | $1.2130 | $1.2340 | $1.1990 | $1.2210 | 0.66% |
| Jul 2, 2025 | $1.2050 | $1.2310 | $1.1850 | $1.2130 | 0.66% |
| Jul 1, 2025 | $1.2280 | $1.2330 | $1.1970 | $1.2050 | 1.87% |
| Jun 30, 2025 | $1.2070 | $1.2320 | $1.1830 | $1.2280 | 1.74% |
| Jun 29, 2025 | $1.2010 | $1.22 | $1.1870 | $1.2070 | 0.50% |
| Jun 28, 2025 | $1.1990 | $1.2180 | $1.1820 | $1.2020 | 0.25% |
| Jun 27, 2025 | $1.18 | $1.2070 | $1.17 | $1.1990 | 1.61% |
| Jun 26, 2025 | $1.2120 | $1.2330 | $1.1740 | $1.1820 | 2.48% |
| Jun 25, 2025 | $1.2070 | $1.2330 | $1.1810 | $1.2120 | 0.41% |
| Jun 24, 2025 | $1.1970 | $1.2220 | $1.1470 | $1.2060 | 0.75% |
| Jun 23, 2025 | $1.10 | $1.2110 | $1.0960 | $1.1980 | 8.91% |
| Jun 22, 2025 | $1.1460 | $1.1770 | $1.0730 | $1.0990 | 4.10% |
| Jun 21, 2025 | $1.1950 | $1.2120 | $1.1280 | $1.1460 | 4.10% |
| Jun 20, 2025 | $1.2160 | $1.2420 | $1.1930 | $1.1960 | 1.64% |
| Jun 19, 2025 | $1.2230 | $1.2290 | $1.2070 | $1.2170 | 0.49% |
| Jun 18, 2025 | $1.2210 | $1.2450 | $1.2080 | $1.2230 | 0.16% |
| Jun 17, 2025 | $1.2220 | $1.2440 | $1.1920 | $1.2220 | 0.00% |
| Jun 16, 2025 | $1.22 | $1.2510 | $1.2140 | $1.2230 | 0.25% |
| Jun 15, 2025 | $1.21 | $1.2270 | $1.20 | $1.2210 | 0.91% |
| Jun 14, 2025 | $1.2280 | $1.2290 | $1.2020 | $1.21 | 1.47% |
| Jun 13, 2025 | $1.2210 | $1.23 | $1.19 | $1.2280 | 0.57% |
| Jun 12, 2025 | $1.2540 | $1.2690 | $1.2210 | $1.2220 | 2.55% |
| Jun 11, 2025 | $1.2550 | $1.2820 | $1.2450 | $1.2540 | 0.08% |
| Jun 10, 2025 | $1.2590 | $1.2690 | $1.2280 | $1.2540 | 0.40% |
| Jun 9, 2025 | $1.2280 | $1.2590 | $1.22 | $1.2590 | 2.52% |
| Jun 8, 2025 | $1.2470 | $1.2550 | $1.2230 | $1.2260 | 1.68% |
| Jun 7, 2025 | $1.2210 | $1.2580 | $1.2010 | $1.2470 | 2.13% |
| Jun 6, 2025 | $1.2140 | $1.2380 | $1.1950 | $1.2210 | 0.58% |
| Jun 5, 2025 | $1.2470 | $1.2580 | $1.2010 | $1.2160 | 2.49% |
| Jun 4, 2025 | $1.2480 | $1.2590 | $1.24 | $1.2470 | 0.08% |
| Jun 3, 2025 | $1.2480 | $1.2630 | $1.2350 | $1.2470 | 0.08% |
| Jun 2, 2025 | $1.2220 | $1.25 | $1.2030 | $1.2480 | 2.13% |
| Jun 1, 2025 | $1.2380 | $1.2480 | $1.2110 | $1.2210 | 1.37% |
| May 31, 2025 | $1.2120 | $1.2450 | $1.2020 | $1.2370 | 2.06% |
| May 30, 2025 | $1.2430 | $1.2470 | $1.1970 | $1.21 | 2.65% |
| May 29, 2025 | $1.2430 | $1.2690 | $1.2290 | $1.2430 | 0.00% |
| May 28, 2025 | $1.2640 | $1.27 | $1.2290 | $1.2440 | 1.58% |
| May 27, 2025 | $1.2570 | $1.2830 | $1.2450 | $1.2650 | 0.64% |
| May 26, 2025 | $1.2710 | $1.2840 | $1.25 | $1.2580 | 1.02% |
| May 25, 2025 | $1.2660 | $1.2810 | $1.2460 | $1.2710 | 0.39% |
| May 24, 2025 | $1.2480 | $1.29 | $1.24 | $1.2640 | 1.28% |
| May 23, 2025 | $1.2920 | $1.2970 | $1.2230 | $1.2480 | 3.41% |
| May 22, 2025 | $1.2750 | $1.3050 | $1.2650 | $1.2930 | 1.41% |
| May 21, 2025 | $1.2730 | $1.32 | $1.2420 | $1.2760 | 0.24% |
| May 20, 2025 | $1.2660 | $1.2820 | $1.2450 | $1.2730 | 0.55% |
| May 19, 2025 | $1.2940 | $1.2990 | $1.2340 | $1.2640 | 2.32% |
| May 18, 2025 | $1.26 | $1.3030 | $1.25 | $1.2940 | 2.70% |
| May 17, 2025 | $1.2850 | $1.2940 | $1.2530 | $1.2610 | 1.87% |
| May 16, 2025 | $1.2670 | $1.3030 | $1.2620 | $1.2850 | 1.42% |
| May 15, 2025 | $1.2780 | $1.2850 | $1.2430 | $1.2660 | 0.94% |
| May 14, 2025 | $1.28 | $1.30 | $1.2620 | $1.2780 | 0.16% |
| May 13, 2025 | $1.2660 | $1.2980 | $1.2470 | $1.2820 | 1.26% |
| May 12, 2025 | $1.27 | $1.31 | $1.2440 | $1.2640 | 0.47% |
| May 11, 2025 | $1.3030 | $1.3120 | $1.2450 | $1.27 | 2.53% |
| May 10, 2025 | $1.2710 | $1.3150 | $1.2660 | $1.3020 | 2.44% |
| May 9, 2025 | $1.2730 | $1.3140 | $1.25 | $1.2710 | 0.16% |
| May 8, 2025 | $1.2460 | $1.2920 | $1.22 | $1.2740 | 2.25% |
| May 7, 2025 | $1.26 | $1.2650 | $1.2310 | $1.2460 | 1.11% |
| May 6, 2025 | $1.2590 | $1.2640 | $1.2240 | $1.26 | 0.08% |
| May 5, 2025 | $1.22 | $1.2720 | $1.1990 | $1.2590 | 3.20% |
| May 4, 2025 | $1.2450 | $1.3370 | $1.2190 | $1.22 | 2.01% |
| May 3, 2025 | $1.2550 | $1.2910 | $1.2420 | $1.2450 | 0.80% |
| May 2, 2025 | $1.2380 | $1.2630 | $1.2320 | $1.2560 | 1.45% |
| May 1, 2025 | $1.2050 | $1.2590 | $1.2050 | $1.2360 | 2.57% |
| Apr 30, 2025 | $1.2120 | $1.23 | $1.1820 | $1.2050 | 0.58% |
| Apr 29, 2025 | $1.2090 | $1.24 | $1.2020 | $1.2120 | 0.25% |
| Apr 28, 2025 | $1.1130 | $1.3580 | $1.0930 | $1.2080 | 8.54% |
| Apr 27, 2025 | $1.1280 | $1.18 | $1.11 | $1.1130 | 1.33% |
| Apr 26, 2025 | $1.1210 | $1.1720 | $1.10 | $1.1270 | 0.54% |
| Apr 25, 2025 | $1.1230 | $1.1430 | $1.09 | $1.1210 | 0.18% |
| Apr 24, 2025 | $1.1050 | $1.13 | $1.0590 | $1.1210 | 1.45% |
| Apr 23, 2025 | $1.0920 | $1.1190 | $1.0410 | $1.1060 | 1.28% |
| Apr 22, 2025 | $1.0430 | $1.1170 | $1.0280 | $1.0920 | 4.70% |
| Apr 21, 2025 | $1.0240 | $1.0580 | $1.0160 | $1.0430 | 1.86% |
| Apr 20, 2025 | $1.0340 | $1.0390 | $1.0120 | $1.0240 | 0.97% |
| Apr 19, 2025 | $1.0190 | $1.0380 | $1.0160 | $1.0340 | 1.47% |
| Apr 18, 2025 | $1.0280 | $1.0360 | $1.0120 | $1.0190 | 0.88% |
| Apr 17, 2025 | $1.0180 | $1.0480 | $1.0120 | $1.0280 | 0.98% |
| Apr 16, 2025 | $1.0070 | $1.0410 | $0.9950 | $1.0190 | 1.19% |
| Apr 15, 2025 | $1.0420 | $1.0510 | $1.0060 | $1.0070 | 3.36% |
| Apr 14, 2025 | $1.02 | $1.0590 | $1.0020 | $1.0430 | 2.25% |
| Apr 13, 2025 | $1.0530 | $1.0670 | $1.0080 | $1.02 | 3.13% |
| Apr 12, 2025 | $1.0460 | $1.0650 | $1.0260 | $1.0530 | 0.67% |
| Apr 11, 2025 | $1.0120 | $1.0530 | $1.0090 | $1.0460 | 3.36% |
| Apr 10, 2025 | $1.0380 | $1.0420 | $0.9680 | $1.0130 | 2.41% |
| Apr 9, 2025 | $0.9540 | $1.0520 | $0.9060 | $1.0390 | 8.91% |
| Apr 8, 2025 | $0.9910 | $1.0160 | $0.9530 | $0.9540 | 3.73% |
| Apr 7, 2025 | $0.9770 | $1.0080 | $0.8210 | $0.9920 | 1.54% |
| Apr 6, 2025 | $1.0620 | $1.07 | $0.9450 | $0.9760 | 8.10% |
| Apr 5, 2025 | $1.0890 | $1.0890 | $1.0390 | $1.0620 | 2.48% |
| Apr 4, 2025 | $1.0650 | $1.12 | $1.0450 | $1.0890 | 2.25% |
| Apr 3, 2025 | $1.0430 | $1.0680 | $1.0170 | $1.0630 | 1.92% |
| Apr 2, 2025 | $1.0840 | $1.0970 | $1.0210 | $1.0450 | 3.60% |
| Apr 1, 2025 | $1.0850 | $1.1040 | $1.0620 | $1.0840 | 0.09% |
| Mar 31, 2025 | $1.0680 | $1.0880 | $1.0350 | $1.0850 | 1.59% |
| Mar 30, 2025 | $1.0810 | $1.0910 | $1.0530 | $1.0680 | 1.20% |
| Mar 29, 2025 | $1.1210 | $1.1240 | $1.0660 | $1.0810 | 3.57% |
| Mar 28, 2025 | $1.17 | $1.17 | $1.10 | $1.12 | 4.27% |
| Mar 27, 2025 | $1.1650 | $1.1880 | $1.1580 | $1.1690 | 0.34% |
| Mar 26, 2025 | $1.1710 | $1.1840 | $1.1480 | $1.1650 | 0.51% |
| Mar 25, 2025 | $1.1610 | $1.1750 | $1.1360 | $1.1710 | 0.86% |
| Mar 24, 2025 | $1.1430 | $1.19 | $1.1320 | $1.16 | 1.49% |
| Mar 23, 2025 | $1.1350 | $1.1750 | $1.1290 | $1.1440 | 0.79% |
| Mar 22, 2025 | $1.1240 | $1.1510 | $1.1210 | $1.1370 | 1.16% |
| Mar 21, 2025 | $1.1060 | $1.1430 | $1.1020 | $1.1240 | 1.63% |
| Mar 20, 2025 | $1.1280 | $1.1380 | $1.0960 | $1.1060 | 1.95% |
| Mar 19, 2025 | $1.0980 | $1.14 | $1.0850 | $1.1260 | 2.55% |
| Mar 18, 2025 | $1.0850 | $1.1090 | $1.0610 | $1.0980 | 1.20% |
| Mar 17, 2025 | $1.0510 | $1.0960 | $1.0460 | $1.0840 | 3.14% |
| Mar 16, 2025 | $1.0820 | $1.0870 | $1.0440 | $1.0520 | 2.77% |
| Mar 15, 2025 | $1.0780 | $1.10 | $1.0660 | $1.0820 | 0.37% |
| Mar 14, 2025 | $1.0520 | $1.1060 | $1.0480 | $1.0770 | 2.38% |
| Mar 13, 2025 | $1.0710 | $1.0780 | $1.0320 | $1.0520 | 1.77% |
| Mar 12, 2025 | $1.0350 | $1.0840 | $1.0050 | $1.07 | 3.38% |
| Mar 11, 2025 | $0.9910 | $1.0470 | $0.9010 | $1.0370 | 4.64% |
| Mar 10, 2025 | $1.0710 | $1.1330 | $0.9880 | $0.9910 | 7.47% |
| Mar 9, 2025 | $1.1620 | $1.1670 | $1.0580 | $1.0710 | 7.83% |
| Mar 8, 2025 | $1.1310 | $1.1850 | $1.12 | $1.1620 | 2.74% |
| Mar 7, 2025 | $1.1480 | $1.1740 | $1.1020 | $1.1310 | 1.48% |
| Mar 6, 2025 | $1.1650 | $1.1880 | $1.1270 | $1.1480 | 1.46% |
| Mar 5, 2025 | $1.14 | $1.1790 | $1.1320 | $1.1650 | 2.19% |
| Mar 4, 2025 | $1.1690 | $1.1740 | $1.05 | $1.1390 | 2.57% |
| Mar 3, 2025 | $1.2520 | $1.2530 | $1.1280 | $1.17 | 6.55% |
| Mar 2, 2025 | $1.1330 | $1.2680 | $1.13 | $1.2510 | 10.41% |
| Mar 1, 2025 | $1.1140 | $1.1630 | $1.0920 | $1.1320 | 1.62% |
| Feb 28, 2025 | $1.2260 | $1.2280 | $1.0580 | $1.1130 | 9.22% |
| Feb 27, 2025 | $1.2060 | $1.2580 | $1.1770 | $1.2250 | 1.58% |
| Feb 26, 2025 | $1.2530 | $1.2590 | $1.1810 | $1.2060 | 3.75% |
| Feb 25, 2025 | $1.2550 | $1.2650 | $1.18 | $1.2530 | 0.16% |
| Feb 24, 2025 | $1.3330 | $1.3350 | $1.2480 | $1.2560 | 5.78% |
| Feb 23, 2025 | $1.3390 | $1.3480 | $1.3260 | $1.3330 | 0.45% |
| Feb 22, 2025 | $1.3350 | $1.3480 | $1.3290 | $1.34 | 0.37% |
| Feb 21, 2025 | $1.3420 | $1.36 | $1.3230 | $1.3340 | 0.60% |
| Feb 20, 2025 | $1.3340 | $1.36 | $1.3260 | $1.3420 | 0.60% |
| Feb 19, 2025 | $1.3350 | $1.3550 | $1.3280 | $1.3350 | 0.00% |
| Feb 18, 2025 | $1.3430 | $1.3460 | $1.3090 | $1.3350 | 0.60% |
| Feb 17, 2025 | $1.3470 | $1.36 | $1.3210 | $1.3410 | 0.45% |
| Feb 16, 2025 | $1.3690 | $1.3730 | $1.3410 | $1.3470 | 1.61% |
| Feb 15, 2025 | $1.3720 | $1.38 | $1.3490 | $1.3690 | 0.22% |
| Feb 14, 2025 | $1.3270 | $1.41 | $1.3220 | $1.3720 | 3.39% |
| Feb 13, 2025 | $1.3550 | $1.3580 | $1.3040 | $1.3250 | 2.21% |
| Feb 12, 2025 | $1.3090 | $1.3730 | $1.2810 | $1.3550 | 3.51% |
| Feb 11, 2025 | $1.3330 | $1.3550 | $1.2960 | $1.3110 | 1.65% |
| Feb 10, 2025 | $1.3140 | $1.3480 | $1.28 | $1.3310 | 1.29% |
| Feb 9, 2025 | $1.3180 | $1.33 | $1.2850 | $1.3130 | 0.38% |
| Feb 8, 2025 | $1.3340 | $1.3360 | $1.3020 | $1.3180 | 1.20% |
| Feb 7, 2025 | $1.3310 | $1.3480 | $1.2960 | $1.3340 | 0.23% |
| Feb 6, 2025 | $1.3620 | $1.3920 | $1.3120 | $1.3320 | 2.20% |
| Feb 5, 2025 | $1.4050 | $1.4190 | $1.3280 | $1.3610 | 3.13% |
| Feb 4, 2025 | $1.4230 | $1.44 | $1.3240 | $1.4050 | 1.26% |
| Feb 3, 2025 | $1.3310 | $1.4370 | $1.1870 | $1.4240 | 6.99% |
| Feb 2, 2025 | $1.39 | $1.4050 | $1.3020 | $1.3310 | 4.24% |
| Feb 1, 2025 | $1.4430 | $1.4580 | $1.3770 | $1.3910 | 3.60% |
| Jan 31, 2025 | $1.4710 | $1.4920 | $1.4260 | $1.4420 | 1.97% |
| Jan 30, 2025 | $1.4310 | $1.4920 | $1.4240 | $1.4690 | 2.66% |
| Jan 29, 2025 | $1.4010 | $1.4560 | $1.3930 | $1.4310 | 2.14% |
| Jan 28, 2025 | $1.47 | $1.4760 | $1.3820 | $1.4010 | 4.69% |
| Jan 27, 2025 | $1.4190 | $1.4810 | $1.3240 | $1.47 | 3.59% |
| Jan 26, 2025 | $1.4370 | $1.4620 | $1.4140 | $1.4180 | 1.32% |
| Jan 25, 2025 | $1.4160 | $1.4530 | $1.3920 | $1.4350 | 1.34% |
| Jan 24, 2025 | $1.4250 | $1.48 | $1.4030 | $1.4160 | 0.63% |
| Jan 23, 2025 | $1.3690 | $1.4320 | $1.3280 | $1.4270 | 4.24% |
| Jan 22, 2025 | $1.3780 | $1.3930 | $1.35 | $1.37 | 0.58% |
| Jan 21, 2025 | $1.3420 | $1.4150 | $1.3190 | $1.3780 | 2.68% |
| Jan 20, 2025 | $1.3080 | $1.4080 | $1.2890 | $1.3410 | 2.52% |
| Jan 19, 2025 | $1.3630 | $1.43 | $1.2860 | $1.3080 | 4.04% |
| Jan 18, 2025 | $1.4140 | $1.4240 | $1.3150 | $1.3620 | 3.68% |
| Jan 17, 2025 | $1.3760 | $1.43 | $1.36 | $1.4130 | 2.69% |
| Jan 16, 2025 | $1.3760 | $1.4060 | $1.35 | $1.3740 | 0.15% |
| Jan 15, 2025 | $1.2860 | $1.3840 | $1.27 | $1.3750 | 6.92% |
| Jan 14, 2025 | $1.2430 | $1.29 | $1.2250 | $1.2860 | 3.46% |
| Jan 13, 2025 | $1.2490 | $1.2770 | $1.1570 | $1.2430 | 0.48% |
| Jan 12, 2025 | $1.2820 | $1.29 | $1.2370 | $1.2480 | 2.65% |
| Jan 11, 2025 | $1.2820 | $1.2980 | $1.2470 | $1.2820 | 0.00% |
| Jan 10, 2025 | $1.2650 | $1.3030 | $1.2550 | $1.2820 | 1.34% |
| Jan 9, 2025 | $1.27 | $1.2980 | $1.2340 | $1.2640 | 0.47% |
| Jan 8, 2025 | $1.2950 | $1.3190 | $1.2470 | $1.2680 | 2.08% |
| Jan 7, 2025 | $1.3970 | $1.3970 | $1.2730 | $1.2940 | 7.37% |
| Jan 6, 2025 | $1.3760 | $1.4170 | $1.3630 | $1.3970 | 1.53% |
| Jan 5, 2025 | $1.3890 | $1.3960 | $1.3480 | $1.3760 | 0.94% |
| Jan 4, 2025 | $1.4290 | $1.4290 | $1.38 | $1.3880 | 2.87% |
| Jan 3, 2025 | $1.3470 | $1.4450 | $1.3370 | $1.4280 | 6.01% |
| Jan 2, 2025 | $1.2990 | $1.3670 | $1.2940 | $1.3470 | 3.70% |
| Jan 1, 2025 | $1.3010 | $1.33 | $1.2880 | $1.2990 | 0.15% |
За историческите данни на NEXO
This page lists daily NEXO (NEXO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: NEXO live price · NEXO to USD converter