NEXO Coin Values NEXO
市值
24小时
2829
Cryptocurrencies57.19%
Bitcoin 分享Nexo Crypto Coin Rank 100
网站
r/Nexo
560,000,011 NEXO
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Nexo
Nexo valuesUSD 价钱 $ 0.9753
$ 0.9753
Nexo BTC 价钱 0.00001683
0.00001683
Nexo 24小时 $ 3,043,806
$ 3,043,806
Nexo 市值 $ 546,164,116
$ 546,164,116
24小时
53 BTC 1 H
-0.27 %
24 H
-0.07 %
7 d
1.84 %
NEXO 图表
Nexo 价钱 图表
NEXO 高/低价格图表
Nexo 价钱 高/低价格图表
历史数据
Nexo Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-05-20 | $0.6805000 | $0.6890000 | $0.7034000 | $0.6823000 |
| 2023-05-21 | $0.6890000 | $0.6745000 | $0.6804000 | $0.6689000 |
| 2023-05-22 | $0.6745000 | $0.6792000 | $0.6840000 | $0.6604000 |
| 2023-05-23 | $0.6792000 | $0.6844000 | $0.6893000 | $0.6684000 |
| 2023-05-24 | $0.6844000 | $0.6682000 | $0.6766000 | $0.6540000 |
| 2023-05-25 | $0.6682000 | $0.6668000 | $0.6784000 | $0.6546000 |
| 2023-05-26 | $0.6668000 | $0.6790000 | $0.6841000 | $0.6627000 |
| 2023-05-27 | $0.6790000 | $0.6645000 | $0.6858000 | $0.6592000 |
| 2023-05-28 | $0.6645000 | $0.6806000 | $0.7002000 | $0.6741000 |
| 2023-05-29 | $0.6806000 | $0.6875000 | $0.6945000 | $0.6615000 |
| 2023-05-30 | $0.6875000 | $0.6909000 | $0.6984000 | $0.6701000 |
| 2023-05-31 | $0.6909000 | $0.6822000 | $0.6873000 | $0.6724000 |
| 2023-06-01 | $0.6822000 | $0.6650000 | $0.6785000 | $0.6599000 |
| 2023-06-02 | $0.6650000 | $0.6723000 | $0.6840000 | $0.6657000 |
| 2023-06-03 | $0.6723000 | $0.6591000 | $0.6718000 | $0.6510000 |
| 2023-06-04 | $0.6591000 | $0.6597000 | $0.6700000 | $0.6578000 |
| 2023-06-05 | $0.6597000 | $0.6580000 | $0.6600000 | $0.6577000 |
| 2023-06-06 | $0.6350000 | $0.6620000 | $0.7307000 | $0.6492000 |
| 2023-06-07 | $0.6620000 | $0.6437000 | $0.6477000 | $0.6308000 |
| 2023-06-08 | $0.6437000 | $0.6325000 | $0.6537000 | $0.6232000 |
| 2023-06-09 | $0.6294000 | $0.6283000 | $0.6414000 | $0.6218000 |
| 2023-06-10 | $0.6274000 | $0.6279000 | $0.6282000 | $0.6273000 |
| 2023-06-13 | $0.6189000 | $0.6196000 | $0.6313000 | $0.6064000 |
| 2023-06-14 | $0.6196000 | $0.6200000 | $0.6200000 | $0.6196000 |
| 2023-07-01 | $0.6429000 | $0.6430000 | $0.6516000 | $0.6280000 |
| 2023-07-02 | $0.6430000 | $0.6332000 | $0.6439000 | $0.6246000 |
| 2023-07-03 | $0.6332000 | $0.6366000 | $0.6531000 | $0.6335000 |
| 2023-07-04 | $0.6366000 | $0.6401000 | $0.6494000 | $0.6223000 |
| 2023-07-05 | $0.6401000 | $0.6339000 | $0.6461000 | $0.6253000 |
| 2023-07-06 | $0.6339000 | $0.6240000 | $0.6309000 | $0.6075000 |
| 2023-07-07 | $0.6240000 | $0.6213000 | $0.6425000 | $0.6194000 |
| 2023-07-08 | $0.6213000 | $0.6210000 | $0.6298000 | $0.6132000 |
| 2023-07-09 | $0.6210000 | $0.6149000 | $0.6206000 | $0.6085000 |
| 2023-07-10 | $0.6149000 | $0.6191000 | $0.6312000 | $0.6051000 |
| 2023-07-11 | $0.6191000 | $0.6176000 | $0.6195000 | $0.6171000 |
| 2023-07-12 | $0.6193000 | $0.6277000 | $0.6441000 | $0.6016000 |
| 2023-07-13 | $0.6277000 | $0.6368000 | $0.6635000 | $0.6308000 |
| 2023-07-14 | $0.6338000 | $0.6298000 | $0.6872000 | $0.6205000 |
| 2023-07-15 | $0.6298000 | $0.6211000 | $0.6341000 | $0.6148000 |
| 2023-07-16 | $0.6211000 | $0.6354000 | $0.6560000 | $0.6074000 |
| 2023-07-17 | $0.6195000 | $0.6210000 | $0.6247000 | $0.6105000 |
| 2023-07-18 | $0.6210000 | $0.6304000 | $0.6316000 | $0.5952000 |
| 2023-07-19 | $0.6285000 | $0.6281000 | $0.6872000 | $0.6168000 |
| 2023-07-20 | $0.6281000 | $0.6335000 | $0.6449000 | $0.6096000 |
| 2023-07-21 | $0.6335000 | $0.6368000 | $0.6525000 | $0.6150000 |
| 2023-07-22 | $0.6377000 | $0.6384000 | $0.6712000 | $0.6298000 |
| 2023-07-23 | $0.6384000 | $0.6447000 | $0.6574000 | $0.6387000 |
| 2023-07-24 | $0.6447000 | $0.6253000 | $0.6402000 | $0.6212000 |
| 2023-07-25 | $0.6448000 | $0.6276000 | $0.6487000 | $0.6217000 |
| 2023-07-26 | $0.6243000 | $0.6299000 | $0.6384000 | $0.6146000 |
| 2023-07-27 | $0.6308000 | $0.6465000 | $0.6630000 | $0.6264000 |
| 2023-07-28 | $0.6465000 | $0.6477000 | $0.6477000 | $0.6465000 |
| 2023-07-31 | $0.6552000 | $0.6619000 | $0.7042000 | $0.5986000 |
| 2023-08-01 | $0.6619000 | $0.6666000 | $0.6962000 | $0.6249000 |
| 2023-08-02 | $0.6667000 | $0.6460000 | $0.6653000 | $0.6405000 |
| 2023-08-03 | $0.6460000 | $0.6451000 | $0.6559000 | $0.6332000 |
| 2023-08-04 | $0.6451000 | $0.6438000 | $0.6540000 | $0.6362000 |
| 2023-08-05 | $0.6438000 | $0.6440000 | $0.6557000 | $0.6356000 |
| 2023-08-06 | $0.6440000 | $0.6442000 | $0.6466000 | $0.6315000 |
| 2023-08-07 | $0.6442000 | $0.6356000 | $0.6548000 | $0.6327000 |
| 2023-08-08 | $0.6356000 | $0.6502000 | $0.6555000 | $0.6395000 |
| 2023-08-09 | $0.6502000 | $0.6531000 | $0.6596000 | $0.6407000 |
| 2023-08-10 | $0.6531000 | $0.6489000 | $0.6554000 | $0.6315000 |
| 2023-08-11 | $0.6489000 | $0.6395000 | $0.6525000 | $0.6384000 |
| 2023-08-12 | $0.6395000 | $0.6310000 | $0.6442000 | $0.6269000 |
| 2023-08-13 | $0.6310000 | $0.6301000 | $0.6345000 | $0.6225000 |
| 2023-08-14 | $0.6301000 | $0.6307000 | $0.6310000 | $0.6299000 |
| 2023-08-15 | $0.6320000 | $0.6284000 | $0.6322000 | $0.6179000 |
| 2023-08-16 | $0.6284000 | $0.6381000 | $0.6705000 | $0.6082000 |
| 2023-08-17 | $0.6381000 | $0.6369000 | $0.6381000 | $0.6345000 |
| 2023-08-31 | $0.5999000 | $0.5810000 | $0.5882000 | $0.5584000 |
| 2023-09-01 | $0.5810000 | $0.5761000 | $0.5908000 | $0.5663000 |
| 2023-09-02 | $0.5761000 | $0.5831000 | $0.5867000 | $0.5707000 |
| 2023-09-03 | $0.5831000 | $0.5864000 | $0.5890000 | $0.5755000 |
| 2023-09-04 | $0.5864000 | $0.5834000 | $0.5871000 | $0.5742000 |
| 2023-09-05 | $0.5834000 | $0.5835000 | $0.5836000 | $0.5834000 |
| 2023-09-06 | $0.5843000 | $0.5827000 | $0.5920000 | $0.5804000 |
| 2023-09-07 | $0.5825000 | $0.5884000 | $0.6007000 | $0.5850000 |
| 2023-09-08 | $0.5884000 | $0.5847000 | $0.5982000 | $0.5731000 |
| 2023-09-09 | $0.5847000 | $0.5812000 | $0.5869000 | $0.5757000 |
| 2023-09-10 | $0.5812000 | $0.5714000 | $0.5813000 | $0.5668000 |
| 2023-09-11 | $0.5714000 | $0.5546000 | $0.5586000 | $0.5382000 |
| 2023-09-12 | $0.5546000 | $0.5507000 | $0.5729000 | $0.5507000 |
| 2023-09-13 | $0.5507000 | $0.5496000 | $0.5510000 | $0.5493000 |
| 2023-09-14 | $0.5615000 | $0.5442000 | $0.5800000 | $0.5421000 |
| 2023-09-15 | $0.5442000 | $0.5590000 | $0.5651000 | $0.5321000 |
| 2023-09-16 | $0.6011000 | $0.5559000 | $0.5987000 | $0.5559000 |
| 2023-09-17 | $0.5715000 | $0.5714000 | $0.5715000 | $0.5714000 |
| 2023-09-30 | $0.5554000 | $0.5588000 | $0.5611000 | $0.5486000 |
| 2023-10-01 | $0.5588000 | $0.5623000 | $0.5878000 | $0.5599000 |
| 2023-10-02 | $0.5623000 | $0.5602000 | $0.5647000 | $0.5331000 |
| 2023-10-03 | $0.5602000 | $0.5513000 | $0.5615000 | $0.5369000 |
| 2023-10-04 | $0.5513000 | $0.5512000 | $0.5594000 | $0.5449000 |
| 2023-10-05 | $0.5512000 | $0.5493000 | $0.5531000 | $0.5354000 |
| 2023-10-06 | $0.5493000 | $0.5537000 | $0.5636000 | $0.5511000 |
| 2023-10-07 | $0.5537000 | $0.5542000 | $0.5574000 | $0.5534000 |
| 2023-10-08 | $0.5491000 | $0.5481000 | $0.5549000 | $0.5357000 |
| 2023-10-09 | $0.5481000 | $0.5376000 | $0.5455000 | $0.5284000 |
| 2023-10-10 | $0.5376000 | $0.5396000 | $0.5404000 | $0.5247000 |
| 2023-10-11 | $0.5396000 | $0.5268000 | $0.5423000 | $0.5256000 |
| 2023-10-12 | $0.5268000 | $0.5253000 | $0.5311000 | $0.5136000 |
| 2023-10-13 | $0.5253000 | $0.5231000 | $0.5356000 | $0.5189000 |
| 2023-10-14 | $0.5231000 | $0.5253000 | $0.5306000 | $0.5181000 |
| 2023-10-15 | $0.5253000 | $0.5235000 | $0.5305000 | $0.5188000 |
| 2023-10-16 | $0.5235000 | $0.5219000 | $0.5239000 | $0.5213000 |
| 2023-10-31 | $0.6356000 | $0.6356000 | $0.6456000 | $0.6243000 |
| 2023-11-01 | $0.6356000 | $0.6548000 | $0.6629000 | $0.6408000 |
| 2023-11-02 | $0.6548000 | $0.6528000 | $0.6568000 | $0.6231000 |
| 2023-11-03 | $0.6528000 | $0.6763000 | $0.6898000 | $0.6557000 |
| 2023-11-04 | $0.6763000 | $0.6827000 | $0.6931000 | $0.6705000 |
| 2023-11-05 | $0.6827000 | $0.6956000 | $0.7043000 | $0.6791000 |
| 2023-11-06 | $0.6956000 | $0.6943000 | $0.6958000 | $0.6941000 |
| 2023-11-07 | $0.7032000 | $0.6958000 | $0.7167000 | $0.6871000 |
| 2023-11-08 | $0.6958000 | $0.6927000 | $0.6959000 | $0.6924000 |
| 2023-11-10 | $0.7458000 | $0.7423000 | $0.7703000 | $0.7364000 |
| 2023-11-11 | $0.7451000 | $0.7235000 | $0.7424000 | $0.7208000 |
| 2023-11-12 | $0.7235000 | $0.7345000 | $0.7427000 | $0.7200000 |
| 2023-11-13 | $0.7345000 | $0.7449000 | $0.7467000 | $0.7250000 |
| 2023-11-14 | $0.7449000 | $0.7174000 | $0.7263000 | $0.7018000 |
| 2023-11-15 | $0.7174000 | $0.7190000 | $0.7232000 | $0.7170000 |
| 2023-11-30 | $0.7419000 | $0.7514000 | $0.7734000 | $0.7448000 |
| 2023-12-01 | $0.7531000 | $0.7786000 | $0.7864000 | $0.7659000 |
| 2023-12-02 | $0.7825000 | $0.7826000 | $0.8153000 | $0.7790000 |
| 2023-12-03 | $0.7826000 | $0.7939000 | $0.8034000 | $0.7766000 |
| 2023-12-04 | $0.7968000 | $0.8267000 | $0.8401000 | $0.7994000 |
| 2023-12-05 | $0.8267000 | $0.8328000 | $0.8800000 | $0.8262000 |
| 2023-12-06 | $0.8328000 | $0.8373000 | $0.8492000 | $0.8255000 |
| 2023-12-07 | $0.8373000 | $0.8705000 | $0.8770000 | $0.8164000 |
| 2023-12-08 | $0.8705000 | $0.8797000 | $0.8926000 | $0.8647000 |
| 2023-12-09 | $0.8754000 | $0.8669000 | $0.8761000 | $0.8531000 |
| 2023-12-10 | $0.8669000 | $0.8652000 | $0.8765000 | $0.8529000 |
| 2023-12-11 | $0.8680000 | $0.8387000 | $0.8429000 | $0.8066000 |
| 2023-12-12 | $0.8387000 | $0.8299000 | $0.8498000 | $0.8261000 |
| 2023-12-13 | $0.8299000 | $0.8612000 | $0.8749000 | $0.8543000 |
| 2023-12-14 | $0.8612000 | $0.8714000 | $0.8778000 | $0.8598000 |
| 2023-12-15 | $0.8714000 | $0.8677000 | $0.8716000 | $0.8658000 |
| 2023-12-31 | $0.8640000 | $0.8494000 | $0.8672000 | $0.8460000 |
| 2024-01-01 | $0.8494000 | $0.8786000 | $0.9052000 | $0.8680000 |
| 2024-01-02 | $0.8786000 | $0.8972000 | $0.9084000 | $0.8805000 |
| 2024-01-03 | $0.8972000 | $0.8781000 | $0.8952000 | $0.8498000 |
| 2024-01-04 | $0.8781000 | $0.9276000 | $0.9559000 | $0.8932000 |
| 2024-01-05 | $0.9276000 | $0.9282000 | $0.9560000 | $0.8995000 |
| 2024-01-06 | $0.9281000 | $0.8931000 | $0.9283000 | $0.8895000 |
| 2024-01-07 | $0.9040000 | $0.8979000 | $0.9177000 | $0.8979000 |
| 2024-01-08 | $0.8979000 | $0.9539000 | $0.9811000 | $0.9454000 |
| 2024-01-09 | $0.9539000 | $0.9572000 | $0.9595000 | $0.9530000 |
| 2024-01-10 | $0.9423000 | $0.9660000 | $0.9744000 | $0.9445000 |
| 2024-01-11 | $0.9660000 | $0.9646000 | $0.9683000 | $0.9410000 |
| 2024-01-12 | $0.9646000 | $0.9629000 | $0.9659000 | $0.9591000 |
| 2024-01-13 | $0.8902000 | $0.8966000 | $0.8988000 | $0.8679000 |
| 2024-01-14 | $0.8966000 | $0.8962000 | $0.8966000 | $0.8953000 |
| 2024-02-09 | $0.9206000 | $0.9506000 | $0.9667000 | $0.9223000 |
| 2024-02-10 | $0.9506000 | $0.9510000 | $0.9536000 | $0.9473000 |
| 2024-03-06 | $1.35 | $1.43 | $1.47 | $1.39 |
| 2024-03-07 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2024-03-10 | $1.44 | $1.42 | $1.46 | $1.39 |
| 2024-03-11 | $1.42 | $1.41 | $1.42 | $1.41 |
| 2024-03-17 | $1.35 | $1.42 | $1.46 | $1.39 |
| 2024-03-18 | $1.42 | $1.41 | $1.42 | $1.41 |
| 2024-04-06 | $1.32 | $1.33 | $1.36 | $1.33 |
| 2024-04-07 | $1.33 | $1.33 | $1.34 | $1.33 |
| 2024-04-14 | $1.26 | $1.31 | $1.32 | $1.28 |
| 2024-04-15 | $1.31 | $1.30 | $1.32 | $1.23 |
| 2024-04-16 | $1.29 | $1.29 | $1.30 | $1.29 |
| 2024-05-04 | $1.30 | $1.30 | $1.33 | $1.29 |
| 2024-05-05 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2024-05-13 | $1.24 | $1.23 | $1.27 | $1.23 |
| 2024-05-14 | $1.23 | $1.21 | $1.22 | $1.19 |
| 2024-05-15 | $1.21 | $1.29 | $1.32 | $1.27 |
| 2024-05-16 | $1.29 | $1.29 | $1.29 | $1.28 |
| 2024-06-08 | $1.45 | $1.43 | $1.46 | $1.42 |
| 2024-06-09 | $1.42 | $1.44 | $1.46 | $1.42 |
| 2024-06-10 | $1.44 | $1.46 | $1.47 | $1.42 |
| 2024-06-11 | $1.46 | $1.39 | $1.43 | $1.39 |
| 2024-06-12 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2024-06-13 | $1.38 | $1.36 | $1.38 | $1.34 |
| 2024-06-14 | $1.36 | $1.33 | $1.38 | $1.33 |
| 2024-06-15 | $1.33 | $1.35 | $1.36 | $1.32 |
| 2024-06-16 | $1.35 | $1.35 | $1.36 | $1.34 |
| 2024-06-17 | $1.35 | $1.32 | $1.36 | $1.31 |
| 2024-06-18 | $1.32 | $1.32 | $1.32 | $1.31 |
| 2024-06-30 | $1.18 | $1.21 | $1.26 | $1.20 |
| 2024-07-01 | $1.21 | $1.21 | $1.23 | $1.20 |
| 2024-07-02 | $1.21 | $1.20 | $1.22 | $1.19 |
| 2024-07-03 | $1.20 | $1.17 | $1.17 | $1.13 |
| 2024-07-04 | $1.17 | $1.06 | $1.10 | $1.03 |
| 2024-07-05 | $1.06 | $1.05 | $1.07 | $0.9375000 |
| 2024-07-06 | $1.05 | $1.08 | $1.09 | $1.06 |
| 2024-07-07 | $1.08 | $1.03 | $1.04 | $1.01 |
| 2024-07-08 | $1.03 | $1.05 | $1.07 | $1.03 |
| 2024-07-09 | $1.05 | $1.07 | $1.10 | $1.06 |
| 2024-07-10 | $1.07 | $1.08 | $1.08 | $1.05 |
| 2024-07-11 | $1.08 | $1.10 | $1.11 | $1.06 |
| 2024-07-12 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2024-07-13 | $1.11 | $1.14 | $1.16 | $1.14 |
| 2024-07-14 | $1.14 | $1.18 | $1.19 | $1.17 |
| 2024-07-15 | $1.18 | $1.28 | $1.29 | $1.25 |
| 2024-07-16 | $1.28 | $1.28 | $1.38 | $1.27 |
| 2024-07-17 | $1.28 | $1.26 | $1.27 | $1.25 |
| 2024-07-18 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2024-07-31 | $1.19 | $1.16 | $1.18 | $1.15 |
| 2024-08-01 | $1.16 | $1.15 | $1.18 | $1.14 |
| 2024-08-02 | $1.15 | $1.08 | $1.09 | $1.05 |
| 2024-08-03 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2024-08-05 | $0.9941000 | $0.9661000 | $1.01 | $0.8677000 |
| 2024-08-06 | $0.9661000 | $1.02 | $1.03 | $0.9855000 |
| 2024-08-07 | $1.02 | $0.9769000 | $1.02 | $0.9604000 |
| 2024-08-08 | $0.9769000 | $1.11 | $1.15 | $1.09 |
| 2024-08-09 | $1.11 | $1.07 | $1.11 | $1.07 |
| 2024-08-10 | $1.07 | $1.07 | $1.09 | $1.07 |
| 2024-08-11 | $1.07 | $1.04 | $1.06 | $1.03 |
| 2024-08-12 | $1.04 | $1.10 | $1.10 | $1.04 |
| 2024-08-13 | $1.10 | $1.08 | $1.12 | $1.07 |
| 2024-08-14 | $1.08 | $1.07 | $1.08 | $1.04 |
| 2024-08-15 | $1.07 | $1.04 | $1.05 | $1.02 |
| 2024-08-16 | $1.04 | $1.04 | $1.08 | $1.03 |
| 2024-08-17 | $1.04 | $1.04 | $1.04 | $1.04 |
Description
Nexo Crypto ICO Description
The NEXO platform allows users to lend and request loans backed by cryptocurrency. NEXO (NEXO) is an ERC20 compliant token in the Ethereum network.
技术
Nexo Crypto Technology
Sorry, detailed technology about Nexo is not currently available
特征
Nexo Crypto Features
Sorry, detailed features about Nexo is not currently available
Nexo News
获取加密通讯