CoinXview VermögenApp
DE
Coin: 1.232Börsen: 22Marktkapitalisierung: $2,57T −0,03%Vol. 24h: $16,68BDominanz: BTC 58,8% ETH 10,2%ETH-Gas: 0,32 gweiAngst & Gier: 28/100

NEXIRA DAEP (NEXI) Kursverlauf

Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten NEXI-Volumen. Angezeigt werden die letzten 365 Tage.

Monatsrenditen NEXI

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026——————————+0,5%—+1%

Änderung vom Eröffnungskurs des ersten bis zum Schlusskurs des letzten Tags jedes Monats (UTC); der laufende Monat bis heute (gestrichelter Rahmen). „Gesamtjahr“ verzinst die Monate mit Daten. Vergangene Performance garantiert keine künftigen Ergebnisse.

Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)

DatumÖffnenHochTiefSchließenVolumenÄnderung
08.11.2026$0,002070$0,002140$0,001940 $0,001960$1,74K-5.31%
07.11.2026$0,001920$0,002280$0,001910 $0,002090$5,38K+8.85%
06.11.2026$0,001920$0,001950$0,001870 $0,001920$548,76+0.00%
05.11.2026$0,001910$0,001950$0,001900 $0,001910$589,16+0.00%
04.11.2026$0,001950$0,001960$0,001890 $0,001920$1,02K-1.54%
28.10.2026$0,001890$0,001920$0,001870 $0,001880$444,57-0.53%
27.10.2026$0,001950$0,002030$0,001850 $0,001900$3,80K-2.56%
26.10.2026$0,001950$0,002700$0,001840 $0,001940$34,25K-0.51%
25.10.2026$0,001960$0,001990$0,001790 $0,001930$3,32K-1.53%
24.10.2026$0,002060$0,002070$0,001840 $0,001940$2,44K-5.83%
23.10.2026$0,001920$0,002130$0,001900 $0,002040$1,93K+6.25%
19.10.2026$0,001970$0,002040$0,001920 $0,001950$898,86-1.02%
18.10.2026$0,002110$0,002220$0,001860 $0,001940$7,47K-8.06%
17.10.2026$0,002000$0,002600$0,001950 $0,002070$13,89K+3.50%
16.10.2026$0,001900$0,002030$0,001860 $0,001980$2,00K+4.21%
15.10.2026$0,001840$0,002130$0,001820 $0,001900$2,99K+3.26%
14.10.2026$0,001860$0,001890$0,001760 $0,001820$1,14K-2.15%
13.10.2026$0,001870$0,001930$0,001780 $0,001860$1,10K-0.53%
12.10.2026$0,001840$0,001980$0,001750 $0,001850$6,16K+0.54%
11.10.2026$0,001960$0,002070$0,001840 $0,001850$3,52K-5.61%
10.10.2026$0,001950$0,001970$0,001920 $0,001960$1,22K+0.51%
09.10.2026$0,001890$0,002170$0,001840 $0,001950$7,01K+3.17%
08.10.2026$0,001940$0,002140$0,001850 $0,001890$12,51K-2.58%
07.10.2026$0,002010$0,002400$0,001900 $0,001940$11,53K-3.48%
06.10.2026$0,001970$0,002260$0,001940 $0,002000$15,38K+1.52%
05.10.2026$0,002060$0,002160$0,001910 $0,001980$8,84K-3.88%
04.10.2026$0,002010$0,002200$0,002000 $0,002080$5,96K+3.48%
03.10.2026$0,002080$0,002120$0,001870 $0,002030$9,58K-2.40%
02.10.2026$0,001870$0,002300$0,001870 $0,002070$21,19K+10.70%
01.10.2026$0,001830$0,002150$0,001710 $0,001900$13,38K+3.83%
30.09.2026$0,001860$0,002160$0,001700 $0,001800$21,20K-3.23%
29.09.2026$0,001820$0,002170$0,001800 $0,001900$26,56K+4.40%
28.09.2026$0,001840$0,002190$0,001760 $0,001840$23,78K+0.00%
27.09.2026$0,002050$0,002300$0,001710 $0,001830$27,83K-10.73%
26.09.2026$0,004720$0,004810$0,001480 $0,002050$68,29K-56.57%
25.09.2026$0,001320$0,005450$0,001310 $0,004720$55,00K+257.58%
24.09.2026$0,001290$0,001370$0,001190 $0,001310$4,99K+1.55%
23.09.2026$0,001250$0,001330$0,001200 $0,001290$3,42K+3.20%
22.09.2026$0,001280$0,001360$0,001190 $0,001250$5,01K-2.34%
21.09.2026$0,001250$0,001340$0,001200 $0,001270$4,11K+1.60%
20.09.2026$0,001500$0,001550$0,001180 $0,001250$7,87K-16.67%
19.09.2026$0,001580$0,001740$0,001340 $0,001510$8,65K-4.43%
18.09.2026$0,001430$0,001770$0,001410 $0,001580$8,28K+10.49%
17.09.2026$0,001420$0,001520$0,001290 $0,001440$6,93K+1.41%
16.09.2026$0,001390$0,001460$0,001280 $0,001440$6,33K+3.60%
15.09.2026$0,002220$0,002220$0,001180 $0,001370$15,09K-38.29%
14.09.2026$0,002250$0,002790$0,002080 $0,002200$14,58K-2.22%
13.09.2026$0,001770$0,002360$0,001710 $0,002250$15,16K+27.12%
12.09.2026$0,001240$0,002720$0,001190 $0,001790$18,39K+44.35%
11.09.2026$0,001200$0,001260$0,001160 $0,001220$2,34K+1.67%
10.09.2026$0,001240$0,001300$0,001190 $0,001220$551,42-1.61%
09.09.2026$0,001300$0,001320$0,001130 $0,001240$3,88K-4.62%
08.09.2026$0,001190$0,001320$0,001140 $0,001300$2,78K+9.24%
07.09.2026$0,001130$0,001270$0,001110 $0,001190$3,26K+5.31%
06.09.2026$0,001180$0,001200$0,001070 $0,001130$3,19K-4.24%
05.09.2026$0,001050$0,001180$0,001030 $0,001180$5,87K+12.38%
04.09.2026$0,001070$0,001130$0,0009000 $0,001030$8,45K-3.74%
03.09.2026$0,001240$0,001240$0,001010 $0,001060$10,61K-14.52%
02.09.2026$0,001080$0,001410$0,001040 $0,001250$16,40K+15.74%
01.09.2026$0,001040$0,001300$0,001030 $0,001090$14,76K+4.81%
31.08.2026$0,001410$0,001930$0,001030 $0,001050$22,36K-25.53%
30.08.2026$0,002050$0,002270$0,001410 $0,001410$22,37K-31.22%
29.08.2026$0,001830$0,002400$0,001830 $0,002050$29,11K+12.02%
28.08.2026$0,001790$0,002100$0,001770 $0,001830$16,36K+2.23%
27.08.2026$0,001980$0,002250$0,001740 $0,001790$14,64K-9.60%
26.08.2026$0,002480$0,002600$0,001910 $0,001990$18,43K-19.76%
25.08.2026$0,002790$0,003010$0,001900 $0,002480$16,00K-11.11%
24.08.2026$0,002210$0,003030$0,002210 $0,002790$19,35K+26.24%
23.08.2026$0,002590$0,002970$0,002190 $0,002190$15,62K-15.44%
22.08.2026$0,003080$0,003130$0,002560 $0,002580$3,18K-16.23%
21.08.2026$0,003400$0,003460$0,003080 $0,003080$2,84K-9.41%
20.08.2026$0,003730$0,004070$0,003090 $0,003400$7,70K-8.85%
19.08.2026$0,003800$0,004950$0,003540 $0,003790$13,70K-0.26%
18.08.2026$0,003860$0,005010$0,003690 $0,003830$12,84K-0.78%
17.08.2026$0,003660$0,004310$0,003660 $0,003840$9,48K+4.92%
16.08.2026$0,003840$0,004240$0,003560 $0,003690$3,77K-3.91%
15.08.2026$0,003940$0,004480$0,003560 $0,003840$11,83K-2.54%
14.08.2026$0,003630$0,004490$0,003510 $0,003940$4,54K+8.54%
13.08.2026$0,004570$0,004620$0,003340 $0,003640$2,77K-20.35%
12.08.2026$0,004220$0,005720$0,003840 $0,004570$17,09K+8.29%
11.08.2026$0,003240$0,004680$0,002790 $0,004200$11,95K+29.63%
10.08.2026$0,003790$0,003930$0,002670 $0,003160$7,94K-16.62%
09.08.2026$0,004170$0,004370$0,003790 $0,003790$4,40K-9.11%
08.08.2026$0,004520$0,004850$0,004150 $0,004170$8,85K-7.74%
07.08.2026$0,005310$0,005510$0,004040 $0,004520$13,04K-14.88%
06.08.2026$0,004810$0,005980$0,004310 $0,005400$28,25K+12.27%
05.08.2026$0,004750$0,006150$0,004660 $0,004820$13,64K+1.47%
04.08.2026$0,004850$0,005140$0,004630 $0,004870$2,90K+0.41%
03.08.2026$0,005630$0,005630$0,004510 $0,004850$840,49-13.85%
02.08.2026$0,003830$0,007070$0,003830 $0,005630$21,70K+47.00%
01.08.2026$0,004530$0,007130$0,003900 $0,003900$17,38K-13.91%
31.07.2026$0,005630$0,005890$0,004370 $0,004530$8,89K-19.54%
30.07.2026$0,006120$0,006310$0,005080 $0,005460$8,81K-10.78%
29.07.2026$0,006430$0,008560$0,005550 $0,006090$10,73K-5.29%
28.07.2026$0,006850$0,007450$0,005790 $0,006440$11,38K-5.99%
27.07.2026$0,006820$0,007790$0,006730 $0,006830$5,18K+0.15%
26.07.2026$0,006820$0,007270$0,006820 $0,006820$6,17K+0.00%
25.07.2026$0,007040$0,007220$0,006820 $0,006820$4,52K-3.13%
24.07.2026$0,007110$0,007450$0,006980 $0,007050$7,58K-0.84%
23.07.2026$0,007330$0,007810$0,006710 $0,007120$23,29K-2.86%
22.07.2026$0,006960$0,007670$0,006930 $0,007330$10,81K+5.32%
21.07.2026$0,007280$0,007280$0,006760 $0,006960$11,29K-4.40%
20.07.2026$0,007150$0,007560$0,006300 $0,007290$17,16K+1.96%
19.07.2026$0,006980$0,007480$0,006570 $0,007150$10,21K+2.44%
18.07.2026$0,006730$0,007460$0,006380 $0,006980$9,60K+3.71%
17.07.2026$0,005750$0,007010$0,005570 $0,006730$15,02K+17.04%
16.07.2026$0,004830$0,006370$0,004320 $0,005750$7,70K+19.05%
15.07.2026$0,005070$0,005090$0,004700 $0,004850$2,83K-4.34%
14.07.2026$0,005190$0,005570$0,004650 $0,005070$2,47K-2.31%
13.07.2026$0,004910$0,005460$0,004170 $0,005200$4,04K+5.91%
12.07.2026$0,004960$0,005500$0,004690 $0,004840$3,60K-2.42%
11.07.2026$0,004740$0,005050$0,004670 $0,004970$1,20K+4.85%
10.07.2026$0,004670$0,004830$0,004660 $0,004790$966,99+2.57%
09.07.2026$0,004690$0,004830$0,004660 $0,004680$1,14K-0.21%
08.07.2026$0,004490$0,005170$0,004490 $0,004710$1,79K+4.90%
07.07.2026$0,004520$0,004560$0,004450 $0,004500$463,05-0.44%
06.07.2026$0,004510$0,004610$0,004490 $0,004530$422,00+0.44%
05.07.2026$0,004540$0,004550$0,004470 $0,004520$298,69-0.44%
04.07.2026$0,004570$0,004620$0,004550 $0,004550$184,62-0.44%
03.07.2026$0,004540$0,004650$0,004540 $0,004560$664,08+0.44%
02.07.2026$0,004680$0,005030$0,004390 $0,004550$955,67-2.78%
01.07.2026$0,004700$0,004860$0,004530 $0,004690$652,02-0.21%
30.06.2026$0,004590$0,005560$0,004300 $0,004710$3,01K+2.61%
29.06.2026$0,004600$0,005710$0,004560 $0,004600$1,01K+0.00%
28.06.2026$0,004880$0,005010$0,004570 $0,004610$1,03K-5.53%
27.06.2026$0,004800$0,005350$0,004660 $0,004870$948,38+1.46%
26.06.2026$0,005150$0,005160$0,004610 $0,004810$1,13K-6.60%
25.06.2026$0,005500$0,005500$0,004560 $0,005160$1,39K-6.18%
24.06.2026$0,005420$0,006750$0,004860 $0,005510$4,87K+1.66%
23.06.2026$0,005630$0,006760$0,004560 $0,005530$977,39-1.78%
22.06.2026$0,005850$0,005850$0,005490 $0,005640$774,55-3.59%
21.06.2026$0,005850$0,006750$0,004000 $0,005860$2,09K+0.17%
20.06.2026$0,006000$0,006070$0,005530 $0,005840$2,51K-2.67%
19.06.2026$0,005970$0,006250$0,005750 $0,005990$1,32K+0.34%
18.06.2026$0,006190$0,006500$0,005930 $0,005980$2,11K-3.39%
17.06.2026$0,006370$0,006370$0,005670 $0,006200$1,02K-2.67%
16.06.2026$0,006290$0,006410$0,006280 $0,006380$1,67K+1.43%
15.06.2026$0,006500$0,008500$0,005110 $0,006300$20,57K-3.08%
14.06.2026$0,006460$0,006560$0,006440 $0,006510$30,27+0.77%
13.06.2026$0,006450$0,006480$0,006450 $0,006470$47,07+0.31%
12.06.2026$0,006820$0,006820$0,006400 $0,006460$589,96-5.28%
11.06.2026$0,006910$0,006910$0,006810 $0,006880$300,14-0.43%
10.06.2026$0,007020$0,007020$0,006910 $0,006910$229,10-1.57%
09.06.2026$0,007020$0,007020$0,007010 $0,007010$91,87-0.14%
08.06.2026$0,006990$0,007060$0,006990 $0,007020$229,89+0.43%
07.06.2026$0,007080$0,007080$0,006990 $0,006990$200,90-1.27%
06.06.2026$0,007030$0,007080$0,007020 $0,007020$20,09-0.14%
05.06.2026$0,007040$0,007130$0,006970 $0,007020$821,72-0.28%
04.06.2026$0,007940$0,007940$0,007040 $0,007040$2,55K-11.34%
03.06.2026$0,007900$0,007990$0,007890 $0,007960$530,35+0.76%
02.06.2026$0,007920$0,007950$0,007880 $0,007880$200,85-0.51%
01.06.2026$0,007970$0,007970$0,007880 $0,007940$411,26-0.38%
31.05.2026$0,007990$0,008010$0,007900 $0,007970$550,35-0.25%
30.05.2026$0,008080$0,008170$0,007970 $0,007990$1,45K-1.11%
29.05.2026$0,008180$0,008180$0,008050 $0,008080$469,49-1.22%
28.05.2026$0,008270$0,008340$0,008160 $0,008190$871,18-0.97%
27.05.2026$0,008650$0,008650$0,008250 $0,008270$2,98K-4.39%
26.05.2026$0,008660$0,009310$0,008340 $0,008650$45,75K-0.12%
25.05.2026$0,008700$0,008810$0,008620 $0,008670$2,19K-0.34%
24.05.2026$0,008740$0,008760$0,008690 $0,008700$497,20-0.46%
23.05.2026$0,008820$0,008850$0,008740 $0,008740$482,86-0.91%
22.05.2026$0,008800$0,008870$0,008790 $0,008820$665,05+0.23%
21.05.2026$0,008960$0,008960$0,008760 $0,008810$1,83K-1.67%
20.05.2026$0,009090$0,009090$0,008860 $0,008970$3,82K-1.32%
19.05.2026$0,009100$0,009370$0,009010 $0,009090$2,88K-0.11%
18.05.2026$0,009160$0,009440$0,009060 $0,009100$3,20K-0.66%
17.05.2026$0,009510$0,009510$0,009110 $0,009160$4,30K-3.68%
16.05.2026$0,01067$0,01142$0,009400 $0,009510$51,29K-10.87%
15.05.2026$0,009760$0,01247$0,009280 $0,01067$140,88K+9.32%
14.05.2026$0,009080$0,01088$0,008570 $0,009750$60,99K+7.38%
13.05.2026$0,009130$0,009610$0,008950 $0,009090$18,60K-0.44%
12.05.2026$0,008920$0,01088$0,008390 $0,009140$98,11K+2.47%
11.05.2026$0,009480$0,01376$0,008450 $0,008920$155,25K-5.91%
10.05.2026$0,008170$0,01101$0,008090 $0,009520$172,84K+16.52%
09.05.2026$0,007870$0,01040$0,007780 $0,008210$121,67K+4.32%
08.05.2026$0,008290$0,008680$0,007510 $0,007790$45,91K-6.03%
07.05.2026$0,008410$0,01976$0,007550 $0,008250$124,35K-1.90%
06.05.2026$0,009230$0,01390$0,007260 $0,008370$251,57K-9.32%
05.05.2026$0,008220$0,01060$0,007500 $0,009280$215,02K+12.90%
04.05.2026$0,009000$0,009050$0,008140 $0,008260$8,51K-8.22%
03.05.2026$0,008460$0,009000$0,008280 $0,009000$3,32K+6.38%
02.05.2026$0,007150$0,008830$0,007150 $0,008500$10,03K+18.88%
01.05.2026$0,007370$0,008670$0,007020 $0,007110$5,95K-3.53%
30.04.2026$0,007010$0,008660$0,007010 $0,007350$12,71K+4.85%
29.04.2026$0,008440$0,008440$0,007000 $0,007340$17,81K-13.03%
28.04.2026$0,009030$0,009030$0,008330 $0,008400$11,84K-6.98%
27.04.2026$0,009440$0,009610$0,008910 $0,009030$8,58K-4.34%
26.04.2026$0,009660$0,009700$0,009440 $0,009480$1,62K-1.86%
25.04.2026$0,009630$0,01004$0,009410 $0,009660$6,23K+0.31%
24.04.2026$0,009740$0,009900$0,009610 $0,009670$2,56K-0.72%
23.04.2026$0,009850$0,009860$0,009730 $0,009750$677,02-1.02%
22.04.2026$0,009830$0,009930$0,009630 $0,009870$2,21K+0.41%
21.04.2026$0,01007$0,01009$0,009580 $0,009780$4,40K-2.88%
20.04.2026$0,009940$0,01008$0,009920 $0,01007$681,30+1.31%
19.04.2026$0,01053$0,01053$0,009950 $0,009950$7,47K-5.51%
18.04.2026$0,009390$0,01090$0,009360 $0,01053$19,50K+12.14%
17.04.2026$0,009200$0,009390$0,009180 $0,009390$1,55K+2.07%
16.04.2026$0,009030$0,009320$0,009030 $0,009240$4,01K+2.33%
15.04.2026$0,009030$0,009080$0,008960 $0,009050$1,02K+0.22%
14.04.2026$0,009250$0,009310$0,009030 $0,009030$2,14K-2.38%
13.04.2026$0,009420$0,009460$0,009210 $0,009210$1,68K-2.23%
12.04.2026$0,009700$0,009700$0,009410 $0,009410$2,70K-2.99%
11.04.2026$0,009950$0,01000$0,009650 $0,009700$2,79K-2.51%
10.04.2026$0,009820$0,01012$0,009820 $0,009940$4,70K+1.22%
09.04.2026$0,009980$0,009980$0,009700 $0,009810$2,49K-1.70%
08.04.2026$0,01019$0,01021$0,009840 $0,01003$3,66K-1.57%
07.04.2026$0,01079$0,01080$0,01010 $0,01019$4,15K-5.56%
06.04.2026$0,01150$0,01155$0,01075 $0,01081$10,12K-6.00%
05.04.2026$0,009830$0,01152$0,009830 $0,01150$18,37K+16.99%
04.04.2026$0,009420$0,009830$0,009370 $0,009830$4,75K+4.35%
03.04.2026$0,009540$0,009570$0,009410 $0,009420$1,07K-1.26%
02.04.2026$0,009720$0,009840$0,009540 $0,009540$2,09K-1.85%
01.04.2026$0,01012$0,01017$0,009680 $0,009720$4,22K-3.95%
31.03.2026$0,01044$0,01068$0,01010 $0,01012$7,21K-3.07%
30.03.2026$0,01069$0,01069$0,01000 $0,01044$7,72K-2.34%
29.03.2026$0,01150$0,01152$0,01069 $0,01069$7,72K-7.04%
28.03.2026$0,01197$0,01213$0,01150 $0,01150$13,22K-3.93%
27.03.2026$0,01225$0,01225$0,01197 $0,01197$10,23K-2.29%
26.03.2026$0,01354$0,01383$0,01220 $0,01225$16,46K-9.53%
25.03.2026$0,01247$0,01441$0,01247 $0,01351$39,53K+8.34%
24.03.2026$0,01006$0,01322$0,009880 $0,01241$69,34K+23.36%
23.03.2026$0,007120$0,01084$0,006790 $0,01006$112,20K+41.29%
22.03.2026$0,007950$0,007960$0,007110 $0,007300$2,26M-8.18%
21.03.2026$0,008690$0,008860$0,007750 $0,007890$2,13M-9.21%
20.03.2026$0,009970$0,01006$0,008490 $0,008680$2,03M-12.94%
19.03.2026$0,01088$0,01094$0,009960 $0,009980$2,00M-8.27%
18.03.2026$0,01176$0,01199$0,01070 $0,01086$1,61M-7.65%
17.03.2026$0,01321$0,01342$0,01171 $0,01179$1,73M-10.75%
16.03.2026$0,01528$0,01561$0,01321 $0,01321$107,52K-13.55%
15.03.2026$0,01576$0,01595$0,01509 $0,01530$1,77M-2.92%
14.03.2026$0,01566$0,01595$0,01541 $0,01573$1,73M+0.45%
13.03.2026$0,01527$0,01590$0,01494 $0,01565$1,87M+2.49%
12.03.2026$0,01367$0,01605$0,01367 $0,01522$811,05K+11.34%
11.03.2026$0,01972$0,01981$0,01351 $0,01366$700,05K-30.73%
10.03.2026$0,04068$0,04290$0,01551 $0,01972$993,76K-51.52%
09.03.2026$0,02000$0,05333$0,02000 $0,04060$1,04M+103.00%
Alle Bereiche