시가총액 $2.13T
-3.01%
볼륨 24시간 $91.10B
-5%
BTC % 58.0191%
-0.33%
ETH % 9.3336%
-0.52%
코인
34.665
거래소
204
실시간
Nexus (NEX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Nexus (NEX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 20 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.0000028985 | $0.0000028822 | $0.0000030748 | $0.0000029338 | $199,501 | $173,911,253 |
| Jun-07 2026 | $0.0000029387 | $0.0000028829 | $0.0000030491 | $0.0000029602 | $147,819 | $176,322,090 |
| Jun-06 2026 | $0.0000029561 | $0.0000029164 | $0.0000031596 | $0.0000030208 | $197,952 | $177,371,287 |
| Jun-05 2026 | $0.0000030095 | $0.0000029452 | $0.0000033255 | $0.0000029452 | $729,180 | $180,574,694 |
| Jun-04 2026 | $0.0000029231 | $0.0000027989 | $0.000003085 | $0.0000030597 | $625,098 | $175,387,581 |
| Jun-03 2026 | $0.0000030594 | $0.0000029852 | $0.0000034028 | $0.0000033748 | $1,606,709 | $183,566,263 |
| Jun-02 2026 | $0.000003379 | $0.0000033431 | $0.0000036093 | $0.0000034476 | $12,842,391 | $202,741,545 |
| Jun-01 2026 | $0.0000034496 | $0.0000033424 | $0.0000036279 | $0.0000034969 | $14,798,036 | $206,981,347 |
| May-31 2026 | $0.0000034759 | $0.0000033419 | $0.0000036169 | $0.0000034069 | $12,151,532 | $208,556,267 |
| May-30 2026 | $0.0000034098 | $0.0000033498 | $0.0000035572 | $0.000003508 | $7,143,885 | $204,591,183 |
| May-29 2026 | $0.0000035077 | $0.0000032409 | $0.0000035999 | $0.0000035132 | $9,295,545 | $210,462,137 |
| May-28 2026 | $0.0000035089 | $0.0000033327 | $0.0000038142 | $0.0000035299 | $8,427,672 | $210,534,049 |
| May-27 2026 | $0.00000354 | $0.0000033339 | $0.0000039275 | $0.0000034314 | $15,495,411 | $212,401,692 |
| May-26 2026 | $0.0000034196 | $0.0000033503 | $0.0000040103 | $0.0000037013 | $12,855,337 | $205,180,416 |
| May-25 2026 | $0.0000037028 | $0.000003685 | $0.000004633 | $0.0000044862 | $107,785,437 | $222,173,549 |