CoinXview תיק נכסיםApp
HE
מטבע: 1,245בורסות: 22שווי שוק: $2.61T −0.34%נפח 24 שעות: $11.27Bדומיננטיות: BTC 58.4% ETH 10.5%גז ETH: 0.04 gweiפחד וחמדנות: 48/100

היסטוריית מחירים עבור NEXIRA DAEP (NEXI)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור NEXI. מציג את 365 הימים האחרונים.

תשואות חודשיות NEXI

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026——————————+7.2%—+7%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
07.11.2026$0.001920$0.002280$0.001910 $0.002090$3.26K+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%
כל הקטגוריות