CoinXview PortfolioApp
EN
Coin: 1,249Exchanges: 22Market cap: $2.45T −3.55%Vol 24h: $24.53BDominance: BTC 58.7% ETH 10.1%ETH gas: 0.08 gweiFear & Greed: 32/100

Nexus (NEX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most NEX volume. Showing the last 365 days.

Monthly returns NEX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026—————-47%-21%-1.5%-43%-16%-18%—-84%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/12/2026$0.0000005680$0.0000005733$0.0000005624 $0.0000005643$34.99K$33.86M-0.65%
11/11/2026$0.0000005925$0.0000005959$0.0000005631 $0.0000005680$56.20K$34.08M-4.14%
11/10/2026$0.0000006229$0.0000006255$0.0000005751 $0.0000005925$60.80K$35.55M-4.88%
11/09/2026$0.0000005785$0.0000006360$0.0000005783 $0.0000006229$56.49K$37.37M+7.68%
11/08/2026$0.0000006254$0.0000006309$0.0000005698 $0.0000005785$54.63K$34.71M-7.50%
11/07/2026$0.0000005975$0.0000006254$0.0000005968 $0.0000006254$58.51K$37.52M+4.67%
11/06/2026$0.0000006000$0.0000006142$0.0000005913 $0.0000005975$57.49K$35.85M-0.42%
11/05/2026$0.0000006650$0.0000006744$0.0000005556 $0.0000006000$66.68K$36.00M-9.77%
11/04/2026$0.0000006779$0.0000006828$0.0000006498 $0.0000006650$56.99K$39.90M-1.90%
11/03/2026$0.0000006897$0.0000006906$0.0000006572 $0.0000006779$60.39K$40.67M-1.71%
11/02/2026$0.0000006797$0.0000006935$0.0000006715 $0.0000006897$54.52K$41.38M+1.47%
11/01/2026$0.0000006867$0.0000006906$0.0000006607 $0.0000006797$60.84K$40.78M-1.02%
10/31/2026$0.0000006758$0.0000007691$0.0000006713 $0.0000006867$91.88K$41.20M+1.61%
10/30/2026$0.0000006601$0.0000006834$0.0000006480 $0.0000006758$82.34K$40.55M+2.38%
10/29/2026$0.0000007632$0.0000007710$0.0000006507 $0.0000006601$108.55K$39.61M-13.51%
10/28/2026$0.0000007291$0.0000007660$0.0000007258 $0.0000007632$102.45K$45.79M+4.68%
10/27/2026$0.0000007886$0.0000008277$0.0000007117 $0.0000007291$138.41K$43.75M-7.55%
10/26/2026$0.0000006183$0.0000008624$0.0000006175 $0.0000007886$387.01K$47.32M+27.54%
10/25/2026$0.0000006063$0.0000006188$0.0000005997 $0.0000006183$56.72K$37.10M+1.98%
10/24/2026$0.0000006296$0.0000006394$0.0000005947 $0.0000006063$66.88K$36.38M-3.70%
10/23/2026$0.0000006100$0.0000006400$0.0000006100 $0.0000006300$17.79K$37.80M+3.28%
10/22/2026$0.0000006680$0.0000006695$0.0000005988 $0.0000006032$75.78K$36.19M-9.70%
10/21/2026$0.0000006875$0.0000006892$0.0000006680 $0.0000006680$60.95K$40.08M-2.84%
10/20/2026$0.0000006726$0.0000006906$0.0000006606 $0.0000006875$76.26K$41.25M+2.22%
10/19/2026$0.0000007173$0.0000007173$0.0000006672 $0.0000006726$63.86K$40.36M-6.23%
10/18/2026$0.0000007147$0.0000007884$0.0000006627 $0.0000007173$94.83K$43.04M+0.36%
10/17/2026$0.0000007358$0.0000007421$0.0000007005 $0.0000007147$60.55K$42.88M-2.87%
10/16/2026$0.0000007489$0.0000007593$0.0000007347 $0.0000007358$57.96K$44.15M-1.75%
10/15/2026$0.0000007706$0.0000007754$0.0000006971 $0.0000007489$75.30K$44.93M-2.82%
10/14/2026$0.0000007748$0.0000007770$0.0000007622 $0.0000007706$57.32K$46.24M-0.54%
10/13/2026$0.0000008071$0.0000008071$0.0000007447 $0.0000007748$75.82K$46.49M-4.00%
10/12/2026$0.0000008130$0.0000008190$0.0000008071 $0.0000008071$56.22K$48.43M-0.73%
10/11/2026$0.0000008180$0.0000008188$0.0000008107 $0.0000008130$55.49K$48.78M-0.61%
10/10/2026$0.0000007935$0.0000008200$0.0000007923 $0.0000008180$55.39K$49.08M+3.09%
10/09/2026$0.0000007982$0.0000007998$0.0000007782 $0.0000007935$60.34K$47.61M-0.59%
10/08/2026$0.0000008109$0.0000008161$0.0000007925 $0.0000007982$57.65K$47.89M-1.57%
10/07/2026$0.0000008115$0.0000008136$0.0000008000 $0.0000008109$64.92K$48.65M-0.07%
10/06/2026$0.0000008252$0.0000008296$0.0000008077 $0.0000008115$64.59K$48.69M-1.66%
10/05/2026$0.0000008212$0.0000008442$0.0000008183 $0.0000008252$62.13K$49.51M+0.49%
10/04/2026$0.0000008304$0.0000008321$0.0000008173 $0.0000008212$57.74K$49.27M-1.11%
10/03/2026$0.0000008353$0.0000008354$0.0000008278 $0.0000008304$56.01K$49.82M-0.59%
10/02/2026$0.0000008141$0.0000008539$0.0000008111 $0.0000008353$95.13K$50.12M+2.60%
10/01/2026$0.0000008192$0.0000008224$0.0000008086 $0.0000008141$55.60K—-0.62%
09/30/2026$0.0000008302$0.0000008353$0.0000008163 $0.0000008192$56.71K—-1.32%
09/29/2026$0.0000008286$0.0000008485$0.0000008183 $0.0000008302$62.69K—+0.19%
09/28/2026$0.0000008306$0.0000008343$0.0000008122 $0.0000008286$57.02K—-0.24%
09/27/2026$0.0000008330$0.0000008468$0.0000008079 $0.0000008306$32.99K—-0.29%
09/26/2026$0.0000008310$0.0000008420$0.0000008290 $0.0000008330$34.17K—+0.24%
09/25/2026$0.0000008250$0.0000008380$0.0000008100 $0.0000008310$53.70K—+0.73%
09/24/2026$0.0000008480$0.0000008600$0.0000008000 $0.0000008250$80.37K—-2.71%
09/23/2026$0.000001062$0.000001074$0.0000007990 $0.0000008480$304.62K—-20.15%
09/22/2026$0.000001072$0.000001097$0.000001055 $0.000001062$61.84K—-0.93%
09/21/2026$0.000001049$0.000001078$0.000001037 $0.000001072$58.40K—+2.19%
09/20/2026$0.000001085$0.000001085$0.000001046 $0.000001049$55.53K—-3.32%
09/19/2026$0.000001064$0.000001145$0.000001039 $0.000001085$130.86K—+1.97%
09/18/2026$0.000001046$0.000001069$0.000001042 $0.000001064$56.59K—+1.72%
09/17/2026$0.000001021$0.000001054$0.000001019 $0.000001046$70.64K—+2.45%
09/16/2026$0.000001001$0.000001142$0.0000009960 $0.000001021$102.19K—+2.00%
09/15/2026$0.000001027$0.000001030$0.0000009990 $0.000001001$79.76K—-2.53%
09/14/2026$0.000001008$0.000001063$0.000001007 $0.000001027$64.71K—+1.88%
09/13/2026$0.000001016$0.000001067$0.0000009960 $0.000001008$104.74K—-0.79%
09/12/2026$0.000001030$0.000001041$0.000001002 $0.000001016$62.67K—-1.36%
09/11/2026$0.000001047$0.000001064$0.000001012 $0.000001030$81.78K—-1.62%
09/10/2026$0.000001068$0.000001107$0.000001034 $0.000001047$120.25K—-1.97%
09/09/2026$0.000001428$0.000001442$0.000001000 $0.000001068$527.53K—-25.21%
09/08/2026$0.000001442$0.000001447$0.000001414 $0.000001428$79.67K—-0.97%
09/07/2026$0.000001447$0.000001459$0.000001407 $0.000001442$60.85K—-0.35%
09/06/2026$0.000001458$0.000001466$0.000001439 $0.000001447$64.40K—-0.75%
09/05/2026$0.000001449$0.000001477$0.000001449 $0.000001458$60.45K—+0.62%
09/04/2026$0.000001446$0.000001468$0.000001412 $0.000001449$78.38K—+0.21%
09/03/2026$0.000001429$0.000001455$0.000001419 $0.000001446$62.51K—+1.19%
09/02/2026$0.000001440$0.000001450$0.000001427 $0.000001429$57.24K—-0.76%
09/01/2026$0.000001433$0.000001460$0.000001430 $0.000001440$62.66K—+0.49%
08/31/2026$0.000001435$0.000001462$0.000001429 $0.000001433$57.66K—-0.14%
08/30/2026$0.000001451$0.000001462$0.000001430 $0.000001435$55.02K—-1.10%
08/29/2026$0.000001455$0.000001459$0.000001442 $0.000001451$55.18K—-0.27%
08/28/2026$0.000001488$0.000001530$0.000001452 $0.000001455$78.76K—-2.22%
08/27/2026$0.000001468$0.000001491$0.000001446 $0.000001488$64.02K—+1.36%
08/26/2026$0.000001472$0.000001482$0.000001458 $0.000001468$52.93K—-0.27%
08/25/2026$0.000001464$0.000001482$0.000001458 $0.000001472$55.42K—+0.55%
08/24/2026$0.000001483$0.000001491$0.000001453 $0.000001464$53.74K—-1.28%
08/23/2026$0.000001501$0.000001509$0.000001469 $0.000001483$67.35K—-1.20%
08/22/2026$0.000001535$0.000001548$0.000001496 $0.000001501$64.43K—-2.21%
08/21/2026$0.000001510$0.000001549$0.000001505 $0.000001535$60.46K—+1.66%
08/20/2026$0.000001492$0.000001522$0.000001451 $0.000001510$95.75K—+1.21%
08/19/2026$0.000001442$0.000001553$0.000001428 $0.000001492$74.31K—+3.47%
08/18/2026$0.000001525$0.000001530$0.000001409 $0.000001442$75.52K—-5.44%
08/17/2026$0.000001492$0.000001535$0.000001489 $0.000001525$56.71K—+2.21%
08/16/2026$0.000001496$0.000001518$0.000001487 $0.000001492$61.17K—-0.27%
08/15/2026$0.000001547$0.000001551$0.000001488 $0.000001496$73.18K—-3.30%
08/14/2026$0.000001545$0.000001577$0.000001535 $0.000001547$63.52K—+0.13%
08/13/2026$0.000001559$0.000001582$0.000001529 $0.000001545$65.94K—-0.90%
08/12/2026$0.000001640$0.000001662$0.000001537 $0.000001559$70.86K—-4.94%
08/11/2026$0.000001645$0.000001783$0.000001566 $0.000001640$115.99K—-0.30%
08/10/2026$0.000001433$0.000001768$0.000001431 $0.000001645$241.47K—+14.79%
08/09/2026$0.000001443$0.000001472$0.000001409 $0.000001433$57.22K—-0.69%
08/08/2026$0.000001471$0.000001477$0.000001439 $0.000001443$64.34K—-1.90%
08/07/2026$0.000001478$0.000001498$0.000001468 $0.000001471$52.88K—-0.47%
08/06/2026$0.000001455$0.000001494$0.000001451 $0.000001478$55.79K—+1.58%
08/05/2026$0.000001446$0.000001504$0.000001432 $0.000001455$56.68K—+0.62%
08/04/2026$0.000001463$0.000001473$0.000001426 $0.000001446$53.46K—-1.16%
08/03/2026$0.000001482$0.000001514$0.000001441 $0.000001463$66.17K—-1.28%
08/02/2026$0.000001470$0.000001494$0.000001462 $0.000001482$54.73K—+0.82%
08/01/2026$0.000001455$0.000001504$0.000001454 $0.000001470$64.37K—+1.03%
07/31/2026$0.000001498$0.000001531$0.000001434 $0.000001455$73.64K—-2.87%
07/30/2026$0.000001507$0.000001554$0.000001497 $0.000001498$68.32K—-0.60%
07/29/2026$0.000001506$0.000001576$0.000001498 $0.000001507$102.60K—+0.07%
07/28/2026$0.000001502$0.000001517$0.000001498 $0.000001506$73.72K—+0.27%
07/27/2026$0.000001580$0.000001584$0.000001500 $0.000001502$56.95K—-4.94%
07/26/2026$0.000001566$0.000001585$0.000001558 $0.000001580$60.95K—+0.89%
07/25/2026$0.000001576$0.000001582$0.000001561 $0.000001566$57.10K—-0.63%
07/24/2026$0.000001591$0.000001604$0.000001570 $0.000001576$56.71K—-0.94%
07/23/2026$0.000001640$0.000001651$0.000001550 $0.000001591$69.19K—-2.99%
07/22/2026$0.000001635$0.000001653$0.000001630 $0.000001640$52.23K—+0.31%
07/21/2026$0.000001699$0.000001703$0.000001624 $0.000001635$60.32K—-3.77%
07/20/2026$0.000001714$0.000001717$0.000001672 $0.000001699$72.83K—-0.88%
07/19/2026$0.000001708$0.000001722$0.000001683 $0.000001714$66.71K—+0.35%
07/18/2026$0.000001701$0.000001712$0.000001697 $0.000001708$54.08K—+0.41%
07/17/2026$0.000001775$0.000001782$0.000001699 $0.000001701$59.48K—-4.17%
07/16/2026$0.000001770$0.000001792$0.000001745 $0.000001775$62.21K—+0.28%
07/15/2026$0.000001788$0.000001855$0.000001766 $0.000001770$83.51K—-1.01%
07/14/2026$0.000001754$0.000001795$0.000001701 $0.000001788$67.86K—+1.94%
07/13/2026$0.000001818$0.000001841$0.000001705 $0.000001754$102.72K—-3.52%
07/12/2026$0.000002226$0.000002227$0.000001806 $0.000001818$282.83K—-18.33%
07/11/2026$0.000002202$0.000002365$0.000002197 $0.000002226$75.83K—+1.09%
07/10/2026$0.000002351$0.000002421$0.000002195 $0.000002202$112.13K—-6.34%
07/09/2026$0.000002611$0.000003880$0.000002255 $0.000002351$799.95K—-9.96%
07/08/2026$0.000002694$0.000002722$0.000002579 $0.000002611$112.34K—-3.08%
07/07/2026$0.000002762$0.000002947$0.000002607 $0.000002694$132.34K—-2.46%
07/06/2026$0.000002856$0.000002880$0.000002616 $0.000002762$141.99K—-3.29%
07/05/2026$0.000002971$0.000003206$0.000002844 $0.000002856$227.44K—-3.87%
07/04/2026$0.000002826$0.000003340$0.000002558 $0.000002971$334.29K—+5.13%
07/03/2026$0.000001843$0.000003197$0.000001803 $0.000002826$1.06M—+53.34%
07/02/2026$0.000001847$0.000001857$0.000001838 $0.000001843$67.74K—-0.22%
07/01/2026$0.000001847$0.000001881$0.000001805 $0.000001847$62.01K—+0.00%
06/30/2026$0.000001887$0.000001894$0.000001811 $0.000001847$64.09K—-2.12%
06/29/2026$0.000001887$0.000001913$0.000001861 $0.000001887$58.32K—+0.00%
06/28/2026$0.000001908$0.000001925$0.000001873 $0.000001887$57.84K—-1.10%
06/27/2026$0.000002014$0.000002033$0.000001894 $0.000001908$62.22K—-5.26%
06/26/2026$0.000001995$0.000002095$0.000001972 $0.000002014$58.85K—+0.95%
06/25/2026$0.000002155$0.000002162$0.000001883 $0.000001995$68.68K—-7.42%
06/24/2026$0.000002350$0.000002354$0.000002104 $0.000002155$72.27K—-8.30%
06/23/2026$0.000002465$0.000002484$0.000002350 $0.000002350$66.38K—-4.67%
06/22/2026$0.000002544$0.000002580$0.000002447 $0.000002465$75.96K—-3.11%
06/21/2026$0.000002583$0.000002586$0.000002447 $0.000002544$72.40K—-1.51%
06/20/2026$0.000002585$0.000002696$0.000002562 $0.000002583$71.28K—-0.08%
06/19/2026$0.000002844$0.000002848$0.000002496 $0.000002585$71.54K—-9.11%
06/18/2026$0.000003304$0.000003366$0.000002811 $0.000002844$105.24K—-13.92%
06/17/2026$0.000003033$0.000003313$0.000002995 $0.000003304$92.06K—+8.94%
06/16/2026$0.000003143$0.000003151$0.000003018 $0.000003033$61.82K—-3.50%
06/15/2026$0.000003088$0.000003324$0.000003030 $0.000003143$60.80K—+1.78%
06/14/2026$0.000002989$0.000003148$0.000002978 $0.000003088$100.77K—+3.31%
06/13/2026$0.000002991$0.000003035$0.000002977 $0.000002989$67.82K—-0.07%
06/12/2026$0.000003185$0.000003237$0.000002977 $0.000002991$83.27K—-6.09%
06/11/2026$0.000003118$0.000003509$0.000003097 $0.000003185$75.15K—+2.15%
06/10/2026$0.000002811$0.000003207$0.000002806 $0.000003118$107.99K—+10.92%
06/09/2026$0.000002864$0.000002950$0.000002793 $0.000002811$79.22K—-1.85%
06/08/2026$0.000002937$0.000003076$0.000002857 $0.000002864$92.34K—-2.49%
06/07/2026$0.000002967$0.000003059$0.000002881 $0.000002937$83.84K—-1.01%
06/06/2026$0.000003046$0.000003182$0.000002914 $0.000002967$71.00K—-2.59%
06/05/2026$0.000002957$0.000003372$0.000002951 $0.000003046$119.50K—+3.01%
06/04/2026$0.000003065$0.000003165$0.000002797 $0.000002957$117.74K—-3.52%
06/03/2026$0.000003374$0.000003413$0.000002986 $0.000003065$79.98K—-9.16%
06/02/2026$0.000003453$0.000003618$0.000003331 $0.000003374$194.25K—-2.29%
06/01/2026$0.000003494$0.000003813$0.000003304 $0.000003453$211.05K—-1.17%
05/31/2026$0.000003406$0.000003632$0.000003331 $0.000003494$139.42K—+2.58%
05/30/2026$0.000003509$0.000003579$0.000003335 $0.000003406$104.48K—-2.94%
05/29/2026$0.000003515$0.000003633$0.000003208 $0.000003509$136.12K—-0.17%
05/28/2026$0.000003529$0.000004000$0.000003285 $0.000003515$115.73K—-0.40%
05/27/2026$0.000003417$0.000003942$0.000003326 $0.000003529$147.33K—+3.28%
05/26/2026$0.000003704$0.000004078$0.000003324 $0.000003417$210.08K—-7.75%
05/25/2026$0.000004496$0.000004633$0.000003640 $0.000003704$266.72K—-17.62%
05/24/2026$0.000004552$0.000004966$0.000004316 $0.000004496$156.99K—-1.23%
05/23/2026$0.000004350$0.000005004$0.000004219 $0.000004552$319.90K—+4.64%
05/22/2026$0.000005767$0.000006090$0.000004046 $0.000004350$594.64K—-24.57%
05/21/2026$0.000005377$0.000006950$0.000004890 $0.000005767$1.16M—+7.25%
05/20/2026$0.000001500$0.000006248$0.000001500 $0.000005377$1.51M—+258.47%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections