NEXO (NEXO) 2023년 가격 기록

In 2023, NEXO opened at $0.6580 and closed the year at $0.8490, a change of +29.03%. The highest price was $0.9470 and the lowest $0.5090.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2023	$0.8640	$0.8670	$0.8470	$0.8490	1.74%	$405,715	—
Dec 30, 2023	$0.8600	$0.8700	$0.8470	$0.8640	0.47%	$505,318	—
Dec 29, 2023	$0.8780	$0.8850	$0.8540	$0.8610	1.94%	$616,581	—
Dec 28, 2023	$0.8970	$0.9120	$0.8650	$0.8790	2.01%	$1,104,451	—
Dec 27, 2023	$0.8850	$0.9040	$0.8730	$0.8970	1.36%	$1,044,425	—
Dec 26, 2023	$0.9060	$0.9100	$0.8630	$0.8860	2.21%	$1,054,599	—
Dec 25, 2023	$0.8980	$0.9120	$0.8890	$0.9060	0.89%	$556,513	—
Dec 24, 2023	$0.9000	$0.9200	$0.8890	$0.8980	0.22%	$924,163	—
Dec 23, 2023	$0.9010	$0.9070	$0.8790	$0.9000	0.11%	$1,408,933	—
Dec 22, 2023	$0.8680	$0.9050	$0.8600	$0.8990	3.57%	$1,610,821	—
Dec 21, 2023	$0.8430	$0.8750	$0.8400	$0.8660	2.73%	$727,310	—
Dec 20, 2023	$0.8280	$0.8740	$0.8280	$0.8430	1.81%	$747,131	—
Dec 19, 2023	$0.8320	$0.8450	$0.8130	$0.8290	0.36%	$594,528	—
Dec 18, 2023	$0.8250	$0.8350	$0.7920	$0.8320	0.85%	$661,801	—
Dec 17, 2023	$0.8420	$0.8430	$0.8230	$0.8240	2.14%	$186,441	—
Dec 16, 2023	$0.8360	$0.8540	$0.8340	$0.8420	0.72%	$171,169	—
Dec 15, 2023	$0.8690	$0.8700	$0.8360	$0.8380	3.57%	$289,354	—
Dec 14, 2023	$0.8610	$0.8760	$0.8430	$0.8690	0.93%	$1,197,742	—
Dec 13, 2023	$0.8300	$0.8700	$0.8170	$0.8610	3.73%	$648,192	—
Dec 12, 2023	$0.8360	$0.8530	$0.8230	$0.8310	0.60%	$721,806	—
Dec 11, 2023	$0.8700	$0.8710	$0.8070	$0.8370	3.79%	$984,569	—
Dec 10, 2023	$0.8680	$0.8820	$0.8530	$0.8700	0.23%	$459,639	—
Dec 9, 2023	$0.8800	$0.8860	$0.8640	$0.8680	1.36%	$588,787	—
Dec 8, 2023	$0.8730	$0.8860	$0.8500	$0.8800	0.80%	$987,871	—
Dec 7, 2023	$0.8370	$0.8730	$0.8140	$0.8730	4.30%	$680,343	—
Dec 6, 2023	$0.8350	$0.8640	$0.8270	$0.8370	0.24%	$881,569	—
Dec 5, 2023	$0.8250	$0.8460	$0.8060	$0.8340	1.09%	$952,830	—
Dec 4, 2023	$0.7960	$0.8350	$0.7950	$0.8250	3.64%	$1,484,687	—
Dec 3, 2023	$0.7850	$0.7990	$0.7750	$0.7960	1.40%	$409,786	—
Dec 2, 2023	$0.7780	$0.7930	$0.7680	$0.7850	0.90%	$563,760	—
Dec 1, 2023	$0.7510	$0.7850	$0.7500	$0.7780	3.60%	$714,464	—
Nov 30, 2023	$0.7410	$0.7680	$0.7340	$0.7510	1.35%	$728,606	—
Nov 29, 2023	$0.7500	$0.7870	$0.7340	$0.7390	1.47%	$1,409,079	—
Nov 28, 2023	$0.7480	$0.7700	$0.7380	$0.7490	0.13%	$714,760	—
Nov 27, 2023	$0.7580	$0.7600	$0.7350	$0.7460	1.58%	$774,435	—
Nov 26, 2023	$0.7710	$0.7800	$0.7510	$0.7580	1.69%	$590,509	—
Nov 25, 2023	$0.7660	$0.7800	$0.7590	$0.7710	0.65%	$588,283	—
Nov 24, 2023	$0.7500	$0.7820	$0.7450	$0.7660	2.13%	$866,055	—
Nov 23, 2023	$0.7530	$0.7550	$0.7300	$0.7500	0.40%	$712,778	—
Nov 22, 2023	$0.7200	$0.7570	$0.7160	$0.7540	4.72%	$686,363	—
Nov 21, 2023	$0.7490	$0.7590	$0.7180	$0.7200	3.87%	$857,308	—
Nov 20, 2023	$0.7360	$0.7620	$0.7330	$0.7490	1.77%	$555,528	—
Nov 19, 2023	$0.7230	$0.7390	$0.7150	$0.7370	1.94%	$300,149	—
Nov 18, 2023	$0.7270	$0.7300	$0.7030	$0.7230	0.55%	$248,827	—
Nov 17, 2023	$0.7240	$0.7360	$0.7030	$0.7270	0.41%	$560,189	—
Nov 16, 2023	$0.7570	$0.7660	$0.7170	$0.7240	4.36%	$674,726	—
Nov 15, 2023	$0.7190	$0.7610	$0.7090	$0.7590	5.56%	$884,390	—
Nov 14, 2023	$0.7450	$0.7460	$0.7000	$0.7190	3.49%	$896,631	—
Nov 13, 2023	$0.7350	$0.7600	$0.7260	$0.7450	1.36%	$787,796	—
Nov 12, 2023	$0.7300	$0.7490	$0.7210	$0.7350	0.68%	$762,169	—
Nov 11, 2023	$0.7420	$0.7450	$0.7220	$0.7300	1.62%	$516,862	—
Nov 10, 2023	$0.7470	$0.7570	$0.7230	$0.7410	0.80%	$1,139,593	—
Nov 9, 2023	$0.6890	$0.7670	$0.6850	$0.7470	8.42%	$1,617,855	—
Nov 8, 2023	$0.6970	$0.7040	$0.6740	$0.6890	1.15%	$761,115	—
Nov 7, 2023	$0.7030	$0.7160	$0.6820	$0.6970	0.85%	$1,001,599	—
Nov 6, 2023	$0.6950	$0.7130	$0.6790	$0.7030	1.15%	$611,265	—
Nov 5, 2023	$0.6830	$0.7000	$0.6800	$0.6940	1.61%	$581,583	—
Nov 4, 2023	$0.6780	$0.6850	$0.6640	$0.6820	0.59%	$421,602	—
Nov 3, 2023	$0.6520	$0.6820	$0.6430	$0.6800	4.29%	$1,336,307	—
Nov 2, 2023	$0.6530	$0.6610	$0.6320	$0.6510	0.31%	$945,429	—
Nov 1, 2023	$0.6380	$0.6570	$0.6260	$0.6530	2.35%	$984,570	—
Oct 31, 2023	$0.6360	$0.6410	$0.6180	$0.6380	0.31%	$703,741	—
Oct 30, 2023	$0.6290	$0.6430	$0.6200	$0.6370	1.27%	$568,123	—
Oct 29, 2023	$0.6190	$0.6350	$0.6080	$0.6280	1.45%	$591,652	—
Oct 28, 2023	$0.6160	$0.6260	$0.6120	$0.6190	0.49%	$245,130	—
Oct 27, 2023	$0.6170	$0.6180	$0.6050	$0.6170	0.00%	$410,563	—
Oct 26, 2023	$0.6240	$0.6330	$0.6000	$0.6170	1.12%	$736,589	—
Oct 25, 2023	$0.6140	$0.6330	$0.6010	$0.6230	1.47%	$749,352	—
Oct 24, 2023	$0.6040	$0.6330	$0.5970	$0.6150	1.82%	$1,690,194	—
Oct 23, 2023	$0.5590	$0.6210	$0.5590	$0.6050	8.23%	$1,480,867	—
Oct 22, 2023	$0.5610	$0.5680	$0.5490	$0.5590	0.36%	$337,159	—
Oct 21, 2023	$0.5590	$0.5750	$0.5530	$0.5610	0.36%	$332,820	—
Oct 20, 2023	$0.5370	$0.5740	$0.5350	$0.5590	4.10%	$804,057	—
Oct 19, 2023	$0.5310	$0.5430	$0.5250	$0.5360	0.94%	$557,561	—
Oct 18, 2023	$0.5280	$0.5430	$0.5220	$0.5320	0.76%	$521,291	—
Oct 17, 2023	$0.5430	$0.5450	$0.5170	$0.5290	2.58%	$650,051	—
Oct 16, 2023	$0.5230	$0.5500	$0.5220	$0.5410	3.44%	$834,228	—
Oct 15, 2023	$0.5260	$0.5310	$0.5210	$0.5230	0.57%	$146,463	—
Oct 14, 2023	$0.5250	$0.5310	$0.5190	$0.5270	0.38%	$164,403	—
Oct 13, 2023	$0.5280	$0.5310	$0.5140	$0.5250	0.57%	$200,101	—
Oct 12, 2023	$0.5270	$0.5300	$0.5140	$0.5280	0.19%	$362,431	—
Oct 11, 2023	$0.5390	$0.5410	$0.5240	$0.5260	2.41%	$393,966	—
Oct 10, 2023	$0.5380	$0.5410	$0.5280	$0.5380	0.00%	$368,385	—
Oct 9, 2023	$0.5480	$0.5540	$0.5290	$0.5380	1.82%	$492,750	—
Oct 8, 2023	$0.5510	$0.5520	$0.5390	$0.5480	0.54%	$253,828	—
Oct 7, 2023	$0.5550	$0.5570	$0.5400	$0.5510	0.72%	$311,007	—
Oct 6, 2023	$0.5510	$0.5610	$0.5480	$0.5540	0.54%	$274,432	—
Oct 5, 2023	$0.5520	$0.5560	$0.5460	$0.5510	0.18%	$276,818	—
Oct 4, 2023	$0.5520	$0.5580	$0.5460	$0.5520	0.00%	$194,793	—
Oct 3, 2023	$0.5580	$0.5640	$0.5330	$0.5520	1.08%	$521,988	—
Oct 2, 2023	$0.5620	$0.5730	$0.5550	$0.5570	0.89%	$510,135	—
Oct 1, 2023	$0.5590	$0.5700	$0.5550	$0.5620	0.54%	$363,648	—
Sep 30, 2023	$0.5540	$0.5620	$0.5520	$0.5580	0.72%	$200,797	—
Sep 29, 2023	$0.5560	$0.5650	$0.5490	$0.5540	0.36%	$519,130	—
Sep 28, 2023	$0.5470	$0.5590	$0.5400	$0.5560	1.65%	$412,484	—
Sep 27, 2023	$0.5510	$0.5600	$0.5430	$0.5470	0.73%	$308,936	—
Sep 26, 2023	$0.5510	$0.5530	$0.5440	$0.5500	0.18%	$191,288	—
Sep 25, 2023	$0.5540	$0.5570	$0.5380	$0.5500	0.72%	$420,530	—
Sep 24, 2023	$0.5610	$0.5640	$0.5530	$0.5540	1.25%	$213,224	—
Sep 23, 2023	$0.5700	$0.5700	$0.5570	$0.5600	1.75%	$175,342	—
Sep 22, 2023	$0.5680	$0.5720	$0.5420	$0.5690	0.18%	$502,537	—
Sep 21, 2023	$0.5810	$0.5900	$0.5660	$0.5670	2.41%	$620,815	—
Sep 20, 2023	$0.5620	$0.5820	$0.5600	$0.5810	3.38%	$401,080	—
Sep 19, 2023	$0.5630	$0.5660	$0.5500	$0.5620	0.18%	$546,907	—
Sep 18, 2023	$0.5670	$0.5800	$0.5590	$0.5640	0.53%	$324,230	—
Sep 17, 2023	$0.5700	$0.5710	$0.5510	$0.5670	0.53%	$277,441	—
Sep 16, 2023	$0.5600	$0.5790	$0.5560	$0.5700	1.79%	$415,523	—
Sep 15, 2023	$0.5440	$0.5730	$0.5300	$0.5610	3.13%	$816,100	—
Sep 14, 2023	$0.5630	$0.5850	$0.5420	$0.5440	3.37%	$509,641	—
Sep 13, 2023	$0.5510	$0.5680	$0.5230	$0.5620	2.00%	$490,537	—
Sep 12, 2023	$0.5570	$0.5780	$0.5500	$0.5500	1.26%	$365,446	—
Sep 11, 2023	$0.5730	$0.5730	$0.5380	$0.5570	2.79%	$687,480	—
Sep 10, 2023	$0.5820	$0.5830	$0.5650	$0.5750	1.20%	$244,355	—
Sep 9, 2023	$0.5850	$0.5860	$0.5770	$0.5820	0.51%	$106,249	—
Sep 8, 2023	$0.5880	$0.5920	$0.5770	$0.5850	0.51%	$322,778	—
Sep 7, 2023	$0.5870	$0.5900	$0.5800	$0.5880	0.17%	$144,317	—
Sep 6, 2023	$0.5840	$0.5900	$0.5800	$0.5870	0.51%	$232,956	—
Sep 5, 2023	$0.5850	$0.5900	$0.5770	$0.5840	0.17%	$188,934	—
Sep 4, 2023	$0.5860	$0.5900	$0.5760	$0.5840	0.34%	$251,703	—
Sep 3, 2023	$0.5830	$0.5890	$0.5760	$0.5870	0.69%	$166,066	—
Sep 2, 2023	$0.5770	$0.5900	$0.5690	$0.5830	1.04%	$231,927	—
Sep 1, 2023	$0.5810	$0.5920	$0.5630	$0.5750	1.03%	$365,689	—
Aug 31, 2023	$0.5980	$0.6050	$0.5750	$0.5810	2.84%	$320,063	—
Aug 30, 2023	$0.6100	$0.6140	$0.5920	$0.5980	1.97%	$244,037	—
Aug 29, 2023	$0.5870	$0.6210	$0.5790	$0.6100	3.92%	$542,608	—
Aug 28, 2023	$0.5920	$0.5960	$0.5820	$0.5880	0.68%	$298,647	—
Aug 27, 2023	$0.5880	$0.5970	$0.5860	$0.5930	0.85%	$101,123	—
Aug 26, 2023	$0.5930	$0.5980	$0.5870	$0.5890	0.67%	$114,881	—
Aug 25, 2023	$0.5940	$0.6070	$0.5850	$0.5940	0.00%	$478,872	—
Aug 24, 2023	$0.5970	$0.6020	$0.5850	$0.5940	0.50%	$265,101	—
Aug 23, 2023	$0.5890	$0.6030	$0.5820	$0.5970	1.36%	$334,590	—
Aug 22, 2023	$0.5910	$0.5990	$0.5680	$0.5880	0.51%	$491,047	—
Aug 21, 2023	$0.5870	$0.5940	$0.5730	$0.5910	0.68%	$449,492	—
Aug 20, 2023	$0.5910	$0.6300	$0.5840	$0.5870	0.68%	$558,747	—
Aug 19, 2023	$0.5890	$0.6000	$0.5810	$0.5900	0.17%	$282,759	—
Aug 18, 2023	$0.5980	$0.6030	$0.5760	$0.5870	1.84%	$617,512	—
Aug 17, 2023	$0.6400	$0.6430	$0.5090	$0.5990	6.41%	$1,085,245	—
Aug 16, 2023	$0.6300	$0.6840	$0.6170	$0.6400	1.59%	$1,724,895	—
Aug 15, 2023	$0.6320	$0.6370	$0.6160	$0.6300	0.32%	$337,349	—
Aug 14, 2023	$0.6320	$0.6410	$0.6270	$0.6330	0.16%	$289,988	—
Aug 13, 2023	$0.6300	$0.6350	$0.6260	$0.6320	0.32%	$234,891	—
Aug 12, 2023	$0.6400	$0.6420	$0.6300	$0.6310	1.41%	$162,378	—
Aug 11, 2023	$0.6490	$0.6520	$0.6380	$0.6400	1.39%	$290,724	—
Aug 10, 2023	$0.6530	$0.6600	$0.6300	$0.6490	0.61%	$443,892	—
Aug 9, 2023	$0.6500	$0.6660	$0.6460	$0.6520	0.31%	$383,334	—
Aug 8, 2023	$0.6350	$0.6510	$0.6330	$0.6500	2.36%	$304,006	—
Aug 7, 2023	$0.6470	$0.6520	$0.6280	$0.6360	1.70%	$540,460	—
Aug 6, 2023	$0.6440	$0.6500	$0.6360	$0.6470	0.47%	$224,549	—
Aug 5, 2023	$0.6450	$0.6530	$0.6380	$0.6430	0.31%	$171,821	—
Aug 4, 2023	$0.6460	$0.6590	$0.6410	$0.6450	0.15%	$243,680	—
Aug 3, 2023	$0.6450	$0.6630	$0.6320	$0.6460	0.16%	$403,962	—
Aug 2, 2023	$0.6660	$0.6750	$0.6410	$0.6450	3.15%	$337,313	—
Aug 1, 2023	$0.6580	$0.6680	$0.6380	$0.6660	1.22%	$521,647	—
Jul 31, 2023	$0.6580	$0.6810	$0.6530	$0.6580	0.00%	$530,895	—
Jul 30, 2023	$0.6560	$0.6820	$0.6520	$0.6580	0.30%	$496,735	—
Jul 29, 2023	$0.6570	$0.6680	$0.6500	$0.6570	0.00%	$285,756	—
Jul 28, 2023	$0.6480	$0.6800	$0.6440	$0.6560	1.23%	$862,590	—
Jul 27, 2023	$0.6300	$0.6500	$0.6260	$0.6490	3.02%	$502,713	—
Jul 26, 2023	$0.6250	$0.6390	$0.6150	$0.6290	0.64%	$895,218	—
Jul 25, 2023	$0.6260	$0.6530	$0.6240	$0.6260	0.00%	$667,167	—
Jul 24, 2023	$0.6440	$0.6460	$0.6210	$0.6250	2.95%	$400,934	—
Jul 23, 2023	$0.6390	$0.6580	$0.6270	$0.6430	0.63%	$291,987	—
Jul 22, 2023	$0.6390	$0.6940	$0.6340	$0.6380	0.16%	$784,430	—
Jul 21, 2023	$0.6350	$0.6440	$0.6280	$0.6400	0.79%	$386,077	—
Jul 20, 2023	$0.6260	$0.6400	$0.6200	$0.6350	1.44%	$644,431	—
Jul 19, 2023	$0.6300	$0.6340	$0.6150	$0.6260	0.63%	$719,183	—
Jul 18, 2023	$0.6210	$0.6310	$0.5940	$0.6300	1.45%	$809,450	—
Jul 17, 2023	$0.6200	$0.6270	$0.6120	$0.6210	0.16%	$494,917	—
Jul 16, 2023	$0.6220	$0.6300	$0.6150	$0.6190	0.48%	$365,377	—
Jul 15, 2023	$0.6270	$0.6330	$0.6150	$0.6220	0.80%	$465,104	—
Jul 14, 2023	$0.6400	$0.6760	$0.6180	$0.6270	2.03%	$2,053,742	—
Jul 13, 2023	$0.6300	$0.6470	$0.6220	$0.6400	1.59%	$1,465,560	—
Jul 12, 2023	$0.6190	$0.6470	$0.6090	$0.6300	1.78%	$1,010,856	—
Jul 11, 2023	$0.6180	$0.6240	$0.6100	$0.6190	0.16%	$481,024	—
Jul 10, 2023	$0.6160	$0.6280	$0.6080	$0.6190	0.49%	$660,095	—
Jul 9, 2023	$0.6220	$0.6250	$0.6100	$0.6160	0.96%	$221,170	—
Jul 8, 2023	$0.6210	$0.6270	$0.6110	$0.6210	0.00%	$236,398	—
Jul 7, 2023	$0.6230	$0.6430	$0.6170	$0.6210	0.32%	$472,158	—
Jul 6, 2023	$0.6330	$0.6460	$0.6100	$0.6230	1.58%	$897,716	—
Jul 5, 2023	$0.6400	$0.6470	$0.6250	$0.6340	0.94%	$626,179	—
Jul 4, 2023	$0.6360	$0.6560	$0.6260	$0.6400	0.63%	$774,873	—
Jul 3, 2023	$0.6350	$0.6450	$0.6290	$0.6340	0.16%	$486,423	—
Jul 2, 2023	$0.6430	$0.6440	$0.6230	$0.6350	1.24%	$494,155	—
Jul 1, 2023	$0.6450	$0.6460	$0.6260	$0.6430	0.31%	$548,437	—
Jun 30, 2023	$0.6410	$0.6530	$0.6210	$0.6450	0.62%	$519,702	—
Jun 29, 2023	$0.6250	$0.6430	$0.6220	$0.6410	2.56%	$343,120	—
Jun 28, 2023	$0.6440	$0.6460	$0.6200	$0.6250	2.95%	$480,745	—
Jun 27, 2023	$0.6340	$0.6450	$0.6260	$0.6430	1.42%	$441,581	—
Jun 26, 2023	$0.6410	$0.6670	$0.6310	$0.6340	1.09%	$663,064	—
Jun 25, 2023	$0.6450	$0.6580	$0.6340	$0.6410	0.62%	$395,821	—
Jun 24, 2023	$0.6510	$0.6630	$0.6400	$0.6460	0.77%	$514,814	—
Jun 23, 2023	$0.6360	$0.6600	$0.6330	$0.6490	2.04%	$715,072	—
Jun 22, 2023	$0.6440	$0.6610	$0.6320	$0.6370	1.09%	$607,746	—
Jun 21, 2023	$0.6200	$0.6550	$0.6190	$0.6450	4.03%	$1,016,646	—
Jun 20, 2023	$0.6080	$0.6220	$0.6000	$0.6200	1.97%	$509,429	—
Jun 19, 2023	$0.6060	$0.6110	$0.5970	$0.6080	0.33%	$542,443	—
Jun 18, 2023	$0.6080	$0.6180	$0.5950	$0.6060	0.33%	$459,575	—
Jun 17, 2023	$0.6050	$0.6130	$0.5940	$0.6080	0.50%	$712,433	—
Jun 16, 2023	$0.6050	$0.6190	$0.5870	$0.6050	0.00%	$985,646	—
Jun 15, 2023	$0.6060	$0.6090	$0.5790	$0.6050	0.17%	$1,310,721	—
Jun 14, 2023	$0.6190	$0.6270	$0.5850	$0.6060	2.10%	$812,683	—
Jun 13, 2023	$0.6210	$0.6290	$0.6110	$0.6190	0.32%	$833,126	—
Jun 12, 2023	$0.6210	$0.6280	$0.6010	$0.6210	0.00%	$752,466	—
Jun 11, 2023	$0.6200	$0.6290	$0.6040	$0.6210	0.16%	$794,379	—
Jun 10, 2023	$0.6270	$0.6300	$0.5910	$0.6200	1.12%	$1,444,965	—
Jun 9, 2023	$0.6330	$0.6420	$0.6190	$0.6270	0.95%	$795,732	—
Jun 8, 2023	$0.6450	$0.6500	$0.6250	$0.6330	1.86%	$825,729	—
Jun 7, 2023	$0.6620	$0.6650	$0.6280	$0.6450	2.57%	$621,256	—
Jun 6, 2023	$0.6350	$0.6910	$0.6180	$0.6620	4.25%	$1,545,985	—
Jun 5, 2023	$0.6600	$0.6610	$0.6280	$0.6360	3.64%	$751,387	—
Jun 4, 2023	$0.6600	$0.6700	$0.6570	$0.6590	0.15%	$251,201	—
Jun 3, 2023	$0.6720	$0.6730	$0.6520	$0.6590	1.93%	$569,651	—
Jun 2, 2023	$0.6670	$0.6790	$0.6620	$0.6720	0.75%	$453,567	—
Jun 1, 2023	$0.6790	$0.6820	$0.6610	$0.6680	1.62%	$582,022	—
May 31, 2023	$0.6910	$0.6960	$0.6660	$0.6790	1.74%	$483,507	—
May 30, 2023	$0.6890	$0.7000	$0.6740	$0.6930	0.58%	$716,172	—
May 29, 2023	$0.6800	$0.6950	$0.6690	$0.6890	1.32%	$595,420	—
May 28, 2023	$0.6660	$0.6820	$0.6630	$0.6800	2.10%	$347,718	—
May 27, 2023	$0.6790	$0.6840	$0.6600	$0.6660	1.91%	$401,618	—
May 26, 2023	$0.6660	$0.6830	$0.6560	$0.6790	1.95%	$549,112	—
May 25, 2023	$0.6680	$0.6690	$0.6480	$0.6680	0.00%	$368,389	—
May 24, 2023	$0.6830	$0.6870	$0.6630	$0.6690	2.05%	$495,857	—
May 23, 2023	$0.6780	$0.6900	$0.6680	$0.6840	0.88%	$510,939	—
May 22, 2023	$0.6740	$0.6830	$0.6600	$0.6800	0.89%	$492,151	—
May 21, 2023	$0.6870	$0.6890	$0.6710	$0.6720	2.18%	$193,466	—
May 20, 2023	$0.6810	$0.6960	$0.6740	$0.6880	1.03%	$346,924	—
May 19, 2023	$0.6880	$0.6960	$0.6790	$0.6810	1.02%	$638,504	—
May 18, 2023	$0.6800	$0.6940	$0.6670	$0.6880	1.18%	$617,608	—
May 17, 2023	$0.6680	$0.6850	$0.6560	$0.6800	1.80%	$687,622	—
May 16, 2023	$0.6660	$0.6720	$0.6560	$0.6680	0.30%	$420,336	—
May 15, 2023	$0.6650	$0.6880	$0.6600	$0.6670	0.30%	$536,820	—
May 14, 2023	$0.6690	$0.6770	$0.6540	$0.6650	0.60%	$367,541	—
May 13, 2023	$0.6790	$0.6870	$0.6600	$0.6690	1.47%	$650,614	—
May 12, 2023	$0.6700	$0.6790	$0.6530	$0.6790	1.34%	$561,957	—
May 11, 2023	$0.6770	$0.6780	$0.6420	$0.6700	1.03%	$857,741	—
May 10, 2023	$0.6810	$0.7000	$0.6610	$0.6770	0.59%	$854,658	—
May 9, 2023	$0.6730	$0.6860	$0.6630	$0.6810	1.19%	$492,561	—
May 8, 2023	$0.6910	$0.6990	$0.6700	$0.6730	2.60%	$849,995	—
May 7, 2023	$0.7030	$0.7430	$0.6910	$0.6910	1.71%	$1,469,248	—
May 6, 2023	$0.7080	$0.7160	$0.6540	$0.7040	0.56%	$1,067,154	—
May 5, 2023	$0.6970	$0.7140	$0.6890	$0.7080	1.58%	$576,283	—
May 4, 2023	$0.6920	$0.7000	$0.6810	$0.6980	0.87%	$515,295	—
May 3, 2023	$0.6820	$0.6950	$0.6720	$0.6920	1.47%	$450,646	—
May 2, 2023	$0.6820	$0.6880	$0.6650	$0.6820	0.00%	$660,987	—
May 1, 2023	$0.7100	$0.7290	$0.6740	$0.6820	3.94%	$664,943	—
Apr 30, 2023	$0.7100	$0.7330	$0.6990	$0.7110	0.14%	$861,066	—
Apr 29, 2023	$0.7070	$0.7130	$0.6980	$0.7100	0.42%	$462,783	—
Apr 28, 2023	$0.7050	$0.7200	$0.7020	$0.7070	0.28%	$742,281	—
Apr 27, 2023	$0.7060	$0.7210	$0.6910	$0.7060	0.00%	$836,789	—
Apr 26, 2023	$0.6740	$0.7540	$0.6660	$0.7050	4.60%	$3,088,586	—
Apr 25, 2023	$0.6680	$0.6800	$0.6540	$0.6730	0.75%	$798,462	—
Apr 24, 2023	$0.6660	$0.6720	$0.6380	$0.6680	0.30%	$693,452	—
Apr 23, 2023	$0.6790	$0.6800	$0.6480	$0.6660	1.91%	$378,703	—
Apr 22, 2023	$0.6690	$0.6810	$0.6560	$0.6790	1.49%	$420,380	—
Apr 21, 2023	$0.6760	$0.6810	$0.6440	$0.6690	1.04%	$514,280	—
Apr 20, 2023	$0.6870	$0.7050	$0.6590	$0.6760	1.60%	$883,873	—
Apr 19, 2023	$0.7220	$0.7260	$0.6770	$0.6880	4.71%	$1,090,097	—
Apr 18, 2023	$0.7090	$0.7250	$0.7020	$0.7220	1.83%	$784,120	—
Apr 17, 2023	$0.7120	$0.7280	$0.6880	$0.7110	0.14%	$1,285,038	—
Apr 16, 2023	$0.6900	$0.7500	$0.6690	$0.7120	3.19%	$1,533,449	—
Apr 15, 2023	$0.7060	$0.7120	$0.6730	$0.6900	2.27%	$1,132,446	—
Apr 14, 2023	$0.6970	$0.7180	$0.6850	$0.7060	1.29%	$1,164,440	—
Apr 13, 2023	$0.6880	$0.7200	$0.6860	$0.6980	1.45%	$1,300,530	—
Apr 12, 2023	$0.6760	$0.7140	$0.6450	$0.6880	1.78%	$1,447,625	—
Apr 11, 2023	$0.6770	$0.7000	$0.6710	$0.6770	0.00%	$1,400,583	—
Apr 10, 2023	$0.6680	$0.6800	$0.6580	$0.6770	1.35%	$601,174	—
Apr 9, 2023	$0.6580	$0.6730	$0.6560	$0.6680	1.52%	$479,870	—
Apr 8, 2023	$0.6660	$0.6750	$0.6460	$0.6580	1.20%	$602,781	—
Apr 7, 2023	$0.6650	$0.6680	$0.6370	$0.6660	0.15%	$848,954	—
Apr 6, 2023	$0.6690	$0.6850	$0.6620	$0.6660	0.45%	$760,540	—
Apr 5, 2023	$0.6690	$0.6810	$0.6450	$0.6690	0.00%	$920,877	—
Apr 4, 2023	$0.6710	$0.6740	$0.6520	$0.6690	0.30%	$829,162	—
Apr 3, 2023	$0.6440	$0.6820	$0.6290	$0.6700	4.04%	$1,435,893	—
Apr 2, 2023	$0.6710	$0.6850	$0.6360	$0.6450	3.87%	$1,277,044	—
Apr 1, 2023	$0.7180	$0.7230	$0.6500	$0.6720	6.41%	$1,774,504	—
Mar 31, 2023	$0.7260	$0.7500	$0.6930	$0.7180	1.10%	$1,661,855	—
Mar 30, 2023	$0.7500	$0.7570	$0.7110	$0.7270	3.07%	$1,013,538	—
Mar 29, 2023	$0.7260	$0.7610	$0.6950	$0.7500	3.31%	$1,973,381	—
Mar 28, 2023	$0.7270	$0.7410	$0.7020	$0.7270	0.00%	$863,629	—
Mar 27, 2023	$0.7520	$0.7690	$0.7000	$0.7270	3.32%	$1,191,195	—
Mar 26, 2023	$0.7410	$0.7770	$0.7370	$0.7530	1.62%	$1,435,530	—
Mar 25, 2023	$0.7270	$0.7600	$0.7150	$0.7410	1.93%	$1,588,399	—
Mar 24, 2023	$0.7130	$0.7300	$0.6970	$0.7280	2.10%	$1,228,759	—
Mar 23, 2023	$0.6710	$0.7200	$0.6690	$0.7130	6.26%	$1,038,454	—
Mar 22, 2023	$0.6920	$0.6950	$0.6500	$0.6710	3.03%	$844,407	—
Mar 21, 2023	$0.6950	$0.7410	$0.6580	$0.6920	0.43%	$2,627,421	—
Mar 20, 2023	$0.6410	$0.7900	$0.6240	$0.6950	8.42%	$7,712,442	—
Mar 19, 2023	$0.6390	$0.6620	$0.6350	$0.6400	0.16%	$571,954	—
Mar 18, 2023	$0.6610	$0.6710	$0.6360	$0.6390	3.33%	$609,545	—
Mar 17, 2023	$0.6250	$0.6660	$0.6190	$0.6620	5.92%	$756,633	—
Mar 16, 2023	$0.6180	$0.6330	$0.6140	$0.6250	1.13%	$473,664	—
Mar 15, 2023	$0.6430	$0.6450	$0.6140	$0.6170	4.04%	$577,562	—
Mar 14, 2023	$0.6350	$0.6940	$0.6190	$0.6430	1.26%	$1,877,679	—
Mar 13, 2023	$0.6100	$0.6420	$0.5920	$0.6350	4.10%	$1,237,282	—
Mar 12, 2023	$0.5840	$0.6100	$0.5740	$0.6100	4.45%	$340,560	—
Mar 11, 2023	$0.5950	$0.6090	$0.5500	$0.5840	1.85%	$712,135	—
Mar 10, 2023	$0.5980	$0.6010	$0.5500	$0.5940	0.67%	$899,179	—
Mar 9, 2023	$0.6100	$0.6290	$0.5590	$0.5970	2.13%	$1,165,723	—
Mar 8, 2023	$0.6380	$0.6420	$0.6060	$0.6100	4.39%	$549,878	—
Mar 7, 2023	$0.6470	$0.6500	$0.6300	$0.6380	1.39%	$591,372	—
Mar 6, 2023	$0.6450	$0.6600	$0.6320	$0.6470	0.31%	$559,480	—
Mar 5, 2023	$0.6560	$0.6720	$0.6290	$0.6450	1.68%	$799,494	—
Mar 4, 2023	$0.6430	$0.6700	$0.6400	$0.6560	2.02%	$788,876	—
Mar 3, 2023	$0.6830	$0.6840	$0.6370	$0.6440	5.71%	$1,127,412	—
Mar 2, 2023	$0.7060	$0.7250	$0.6620	$0.6830	3.26%	$1,999,396	—
Mar 1, 2023	$0.6910	$0.7250	$0.6860	$0.7070	2.32%	$1,491,586	—
Feb 28, 2023	$0.7080	$0.7140	$0.6850	$0.6890	2.68%	$530,682	—
Feb 27, 2023	$0.7180	$0.7250	$0.6950	$0.7070	1.53%	$659,587	—
Feb 26, 2023	$0.7070	$0.7260	$0.7040	$0.7190	1.70%	$426,318	—
Feb 25, 2023	$0.7180	$0.7260	$0.6930	$0.7070	1.53%	$645,607	—
Feb 24, 2023	$0.7470	$0.7490	$0.7100	$0.7170	4.02%	$811,916	—
Feb 23, 2023	$0.7430	$0.8040	$0.7340	$0.7470	0.54%	$2,906,483	—
Feb 22, 2023	$0.7270	$0.7470	$0.7110	$0.7430	2.20%	$1,536,299	—
Feb 21, 2023	$0.7380	$0.7490	$0.7250	$0.7270	1.49%	$909,714	—
Feb 20, 2023	$0.7270	$0.7490	$0.7240	$0.7370	1.38%	$1,495,747	—
Feb 19, 2023	$0.7530	$0.7590	$0.7250	$0.7270	3.45%	$969,354	—
Feb 18, 2023	$0.7540	$0.7620	$0.7430	$0.7520	0.27%	$781,339	—
Feb 17, 2023	$0.7240	$0.7650	$0.7200	$0.7550	4.28%	$1,271,856	—
Feb 16, 2023	$0.7380	$0.7640	$0.7230	$0.7260	1.63%	$2,301,674	—
Feb 15, 2023	$0.7300	$0.7400	$0.7050	$0.7380	1.10%	$1,773,032	—
Feb 14, 2023	$0.7180	$0.7380	$0.6980	$0.7300	1.67%	$1,653,054	—
Feb 13, 2023	$0.7090	$0.7360	$0.6850	$0.7180	1.27%	$2,350,610	—
Feb 12, 2023	$0.7170	$0.7240	$0.7020	$0.7090	1.12%	$1,201,116	—
Feb 11, 2023	$0.7210	$0.7340	$0.7110	$0.7160	0.69%	$585,395	—
Feb 10, 2023	$0.7260	$0.7520	$0.7150	$0.7210	0.69%	$1,947,704	—
Feb 9, 2023	$0.7480	$0.7520	$0.7110	$0.7260	2.94%	$1,443,344	—
Feb 8, 2023	$0.7730	$0.7800	$0.7440	$0.7480	3.23%	$901,715	—
Feb 7, 2023	$0.7550	$0.7760	$0.7470	$0.7740	2.52%	$1,007,729	—
Feb 6, 2023	$0.7690	$0.7800	$0.7520	$0.7550	1.82%	$661,612	—
Feb 5, 2023	$0.7810	$0.7980	$0.7600	$0.7690	1.54%	$980,933	—
Feb 4, 2023	$0.8100	$0.8170	$0.7690	$0.7810	3.58%	$1,621,469	—
Feb 3, 2023	$0.8090	$0.8200	$0.7960	$0.8120	0.37%	$1,098,610	—
Feb 2, 2023	$0.8240	$0.9470	$0.7900	$0.8090	1.82%	$4,694,656	—
Feb 1, 2023	$0.8190	$0.8280	$0.7890	$0.8240	0.61%	$1,886,523	—
Jan 31, 2023	$0.8220	$0.8290	$0.8070	$0.8210	0.12%	$1,071,109	—
Jan 30, 2023	$0.8520	$0.8600	$0.7950	$0.8220	3.52%	$1,453,266	—
Jan 29, 2023	$0.8360	$0.8600	$0.8330	$0.8530	2.03%	$812,869	—
Jan 28, 2023	$0.8430	$0.8550	$0.8270	$0.8370	0.71%	$786,447	—
Jan 27, 2023	$0.8400	$0.8520	$0.8090	$0.8430	0.36%	$1,189,564	—
Jan 26, 2023	$0.8420	$0.8700	$0.8200	$0.8390	0.36%	$1,871,645	—
Jan 25, 2023	$0.8020	$0.8500	$0.7770	$0.8410	4.86%	$2,586,006	—
Jan 24, 2023	$0.8300	$0.8310	$0.7850	$0.8030	3.25%	$2,572,305	—
Jan 23, 2023	$0.8370	$0.8550	$0.8060	$0.8300	0.84%	$1,729,710	—
Jan 22, 2023	$0.8230	$0.8430	$0.8170	$0.8390	1.94%	$1,426,741	—
Jan 21, 2023	$0.8200	$0.8540	$0.7830	$0.8230	0.37%	$2,499,799	—
Jan 20, 2023	$0.7940	$0.8590	$0.7940	$0.8200	3.27%	$4,631,918	—
Jan 19, 2023	$0.7220	$0.8050	$0.7010	$0.7960	10.25%	$3,183,221	—
Jan 18, 2023	$0.7400	$0.8000	$0.7010	$0.7220	2.43%	$2,630,435	—
Jan 17, 2023	$0.7310	$0.7450	$0.7090	$0.7400	1.23%	$1,532,693	—
Jan 16, 2023	$0.7350	$0.7440	$0.7020	$0.7310	0.54%	$2,694,409	—
Jan 15, 2023	$0.7310	$0.7570	$0.7190	$0.7350	0.55%	$1,060,249	—
Jan 14, 2023	$0.7290	$0.7680	$0.7010	$0.7310	0.27%	$2,950,356	—
Jan 13, 2023	$0.7170	$0.7400	$0.6900	$0.7290	1.67%	$3,260,259	—
Jan 12, 2023	$0.7380	$0.7650	$0.6980	$0.7170	2.85%	$4,770,609	—
Jan 11, 2023	$0.7330	$0.7430	$0.7130	$0.7390	0.82%	$508,441	—
Jan 10, 2023	$0.7240	$0.7450	$0.7130	$0.7340	1.38%	$618,484	—
Jan 9, 2023	$0.7190	$0.7540	$0.7150	$0.7240	0.70%	$1,144,244	—
Jan 8, 2023	$0.7180	$0.7250	$0.6970	$0.7190	0.14%	$752,593	—
Jan 7, 2023	$0.7270	$0.7350	$0.7090	$0.7180	1.24%	$496,634	—
Jan 6, 2023	$0.7090	$0.7390	$0.7030	$0.7260	2.40%	$833,462	—
Jan 5, 2023	$0.7360	$0.7480	$0.6950	$0.7090	3.67%	$815,650	—
Jan 4, 2023	$0.6910	$0.7690	$0.6860	$0.7370	6.66%	$1,964,931	—
Jan 3, 2023	$0.6720	$0.6990	$0.6680	$0.6910	2.83%	$586,132	—
Jan 2, 2023	$0.6730	$0.6920	$0.6640	$0.6730	0.00%	$467,618	—
Jan 1, 2023	$0.6580	$0.7300	$0.6530	$0.6730	2.28%	$2,670,383	—

NEXO 과거 데이터 안내

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.