Australia markets closed

Nash USD (NEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.122182-0.001002 (-0.81%)
As of 01:15PM UTC. Market open.
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 May 20240.1218040.1221820.1218040.1221820.122182180
10 May 20240.1252800.1253260.1148500.1218040.1218042,629
09 May 20240.1207500.1301010.1207390.1252800.1252804,513
08 May 20240.1212220.1289870.1129090.1207500.1207506,268
07 May 20240.1226360.1226700.1180010.1212220.121222988
06 May 20240.1202520.1299450.1202520.1226360.1226365,369
05 May 20240.1287960.1287960.1168890.1202520.1202521,890
04 May 20240.1304850.1341610.1287600.1287960.1287961,573
03 May 20240.1244410.1306170.1244410.1304850.1304852,286
02 May 20240.1230760.1373250.1168840.1244410.1244414,965
01 May 20240.1220860.1285120.1188990.1230760.1230762,331
30 Apr 20240.1241230.1252460.1220180.1220860.122086487
29 Apr 20240.1426740.1427280.1227630.1241230.1241234,674
28 Apr 20240.1299600.1430930.1299600.1426740.1426743,632
27 Apr 20240.1357080.1414760.1297120.1299600.1299601,555
26 Apr 20240.1387270.1427520.1356130.1357080.1357081,137
25 Apr 20240.1447030.1447980.1352880.1387270.1387271,020
24 Apr 20240.1584390.1589720.1286870.1447030.1447037,758
23 Apr 20240.1425630.1586540.1329270.1584390.1584396,014
22 Apr 20240.1458550.1458950.1423100.1425630.142563343
21 Apr 20240.1500510.1501680.1455820.1458550.145855614
20 Apr 20240.1429740.1520490.1425710.1500510.1500511,076
19 Apr 20240.1421560.1430680.1419230.1429740.142974150
18 Apr 20240.1424740.1427200.1400710.1421560.142156363
17 Apr 20240.1244120.1427050.1244120.1424740.1424742,352
16 Apr 20240.1425800.1425800.1244110.1244120.1244124,964
15 Apr 20240.1403420.1598180.1359780.1425800.1425808,064
14 Apr 20240.1550650.1552100.1343400.1403420.1403422,537
13 Apr 20240.1513190.1559840.1460480.1550650.1550652,122
12 Apr 20240.1560390.1692940.1390330.1513190.1513197,055
11 Apr 20240.1528850.1598320.1528850.1560390.1560393,049
10 Apr 20240.1598030.1598030.1424470.1528850.1528853,248
09 Apr 20240.1593890.1611320.1578670.1598030.15980313,052
08 Apr 20240.1588820.1597210.1560920.1593890.1593892,492
07 Apr 20240.1567080.1613800.1566190.1588820.1588822,221
06 Apr 20240.1608490.1610780.1522190.1567080.1567082,163
05 Apr 20240.1596610.1632550.1567860.1608490.1608491,043
04 Apr 20240.1736730.1736730.1526260.1596610.1596613,605
03 Apr 20240.1636500.1821920.1578240.1736730.1736735,165
02 Apr 20240.1678870.1691130.1626880.1636500.1636501,568
01 Apr 20240.1656070.1678870.1596710.1678870.1678874,201
31 Mar 20240.1646250.1691680.1557680.1656070.1656074,674
30 Mar 20240.1720580.1890980.1560710.1646250.16462510,068
29 Mar 20240.1850100.1855840.1699030.1720580.17205816,223
28 Mar 20240.1806920.1872380.1806000.1850100.18501018,564
27 Mar 20240.1919360.1924910.1768230.1806920.18069218,114
26 Mar 20240.1969280.1971140.1788590.1919360.1919366,496
25 Mar 20240.1902120.1983880.1757650.1969280.19692819,937
24 Mar 20240.1999460.1999470.1873690.1902120.1902124,990
23 Mar 20240.2021360.2022580.1915160.1999460.1999463,683
22 Mar 20240.2663610.2667730.1847490.2021360.20213620,204
21 Mar 20240.2323170.2663830.2094290.2663610.2663615,477
20 Mar 20240.1973720.2323170.1952250.2323170.2323174,600
19 Mar 20240.2093400.2122040.1894140.1973720.19737210,565
18 Mar 20240.2214900.2214900.1888700.2093400.2093403,174
17 Mar 20240.2111330.2699740.1932640.2214900.22149010,965
16 Mar 20240.2533880.2636960.2048630.2111330.2111335,667
15 Mar 20240.2100030.2612630.2037280.2533880.2533888,833
14 Mar 20240.2035700.2295920.1932610.2100030.2100036,601
13 Mar 20240.1989310.2146580.1989310.2035700.2035701,585
12 Mar 20240.2183120.2429860.1905360.1989310.1989319,292
11 Mar 20240.1835360.2183330.1816180.2183120.2183125,161
10 Mar 20240.1815050.2335490.1751160.1835360.18353621,511
09 Mar 20240.2013020.2013020.1747010.1815050.18150512,442
08 Mar 20240.1916750.2020700.1915600.2013020.20130211,628
07 Mar 20240.1798490.2030010.1756340.1916750.19167515,199
06 Mar 20240.1688700.1791700.1656910.1791700.1791704,782
05 Mar 20240.1778780.1936220.1645770.1688700.16887010,809
04 Mar 20240.1667170.2049520.1654020.1778780.17787815,308
03 Mar 20240.1808070.1812980.1605910.1667170.16671713,594
02 Mar 20240.1720510.1922980.1702480.1808070.18080710,137
01 Mar 20240.1746160.1774540.1719540.1720510.1720511,624
29 Feb 20240.1823170.1892190.1726780.1746160.1746167,256
28 Feb 20240.1732890.1823180.1725090.1823170.1823173,493
27 Feb 20240.1723650.1915840.1723570.1732890.17328914,681
26 Feb 20240.1697020.1740300.1687820.1723650.1723651,374
25 Feb 20240.1694470.1732560.1677050.1697020.1697024,179
24 Feb 20240.1727630.1736880.1694470.1694470.1694471,354
23 Feb 20240.1751980.1788160.1725530.1727630.1727632,764
22 Feb 20240.1787850.1842410.1734640.1751980.1751988,737
21 Feb 20240.1779640.1795000.1599950.1787850.1787857,102
20 Feb 20240.1674770.1794300.1615520.1779640.1779647,004
19 Feb 20240.1674070.1710040.1601870.1674770.1674775,097
18 Feb 20240.1673570.1679320.1661960.1674070.167407572
17 Feb 20240.1698710.1698720.1670960.1673570.167357458
16 Feb 20240.1772660.1852430.1640130.1698710.1698719,643
15 Feb 20240.1699220.1775460.1666410.1772660.1772662,767
14 Feb 20240.1404190.1725550.1404190.1699220.1699228,628
13 Feb 20240.1474440.1486890.1401740.1404190.14041913,125
12 Feb 20240.1459510.1474890.1459510.1474440.147444270
11 Feb 20240.1501740.1508080.1368300.1459510.1459515,209
10 Feb 20240.1489530.1544520.1436320.1501740.1501745,998
09 Feb 20240.1515550.1597410.1419440.1489530.1489535,794
08 Feb 20240.1575280.1725870.0974310.1515550.15155516,489
07 Feb 20240.1667970.1670070.1549960.1575280.1575285,012
06 Feb 20240.1636690.1708160.1636690.1667970.1667971,491
05 Feb 20240.1739110.1746560.1636690.1636690.1636694,272
04 Feb 20240.1789620.1843200.1729020.1739110.1739114,059
03 Feb 20240.1678050.1810770.1678050.1789620.1789621,483
02 Feb 20240.1811880.1820340.1655090.1678050.1678053,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...