What historical data is shown for NES?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 85 days from MEXC — the same candle venues used on the chart.
Nesa (NES) Historical Data
ETH
Layer-1
Nesa Historical Price Information — Daily NES Open, High, Low, Close & Volume
$0.16472
-5.22% 1D
Recently Viewed
1H+0.14%
1D-5.22%
1W+38.51%
1M-22.67%
Nesa (NES) has 85 days of daily open, high, low and close on file. Over that window NES ranged $0.1106 to $0.2974, closed at $0.1645 and is down 40.3% across the window.
Nesa — Window Stats
85 daily bars · MEXCBars
85
Window high
$0.2974
Window low
$0.1106
First → last
-40.29%
Latest close
$0.1645
vs live
+0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NES Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.17032 | $0.17098 | $0.15839 | $0.1645 | -3.42% | $45,063 | $23.28M |
| Sep 15, 2026 | $0.15202 | $0.1800 | $0.15202 | $0.17032 | +12.04% | $84,152 | $24.10M |
| Sep 14, 2026 | $0.15093 | $0.15819 | $0.14735 | $0.15202 | +0.72% | $57,933 | $21.51M |
| Sep 13, 2026 | $0.1594 | $0.16628 | $0.1406 | $0.15093 | -5.31% | $63,729 | $21.36M |
| Sep 12, 2026 | $0.15066 | $0.16132 | $0.14286 | $0.1594 | +5.80% | $65,489 | $22.56M |
| Sep 11, 2026 | $0.14502 | $0.16124 | $0.13563 | $0.15066 | +3.89% | $88,027 | $21.32M |
| Sep 10, 2026 | $0.1152 | $0.1679 | $0.11466 | $0.14502 | +25.89% | $270,470 | $20.52M |
| Sep 9, 2026 | $0.12176 | $0.12215 | $0.10625 | $0.1152 | -5.39% | $54,966 | $16.30M |
| Sep 8, 2026 | $0.12856 | $0.13035 | $0.12053 | $0.12176 | -5.29% | $56,811 | $17.23M |
| Sep 7, 2026 | $0.12725 | $0.1288 | $0.12231 | $0.12856 | +1.03% | $58,957 | $18.19M |
| Sep 6, 2026 | $0.12798 | $0.12975 | $0.1218 | $0.12725 | -0.57% | $57,681 | $18.01M |
| Sep 5, 2026 | $0.1232 | $0.13031 | $0.12195 | $0.12798 | +3.88% | $60,567 | $18.11M |
| Sep 4, 2026 | $0.1267 | $0.13763 | $0.11829 | $0.1232 | -2.76% | $66,428 | $17.43M |
| Sep 3, 2026 | $0.1192 | $0.13309 | $0.11717 | $0.1267 | +6.29% | $63,998 | $17.93M |
| Sep 2, 2026 | $0.11311 | $0.12199 | $0.11101 | $0.1192 | +5.38% | $65,794 | $16.87M |
| Sep 1, 2026 | $0.11724 | $0.11724 | $0.11019 | $0.11311 | -3.52% | $58,857 | $16.01M |
| Aug 31, 2026 | $0.1106 | $0.11811 | $0.1106 | $0.11724 | +6.00% | $55,956 | $16.59M |
| Aug 30, 2026 | $0.1167 | $0.12464 | $0.1102 | $0.1106 | -5.23% | $67,905 | $15.65M |
| Aug 29, 2026 | $0.11631 | $0.11937 | $0.11138 | $0.1167 | +0.34% | $61,937 | $16.51M |
| Aug 28, 2026 | $0.1262 | $0.12755 | $0.11115 | $0.11631 | -7.84% | $61,969 | $16.46M |
| Aug 27, 2026 | $0.13019 | $0.13654 | $0.1200 | $0.1262 | -3.06% | $69,691 | $17.86M |
| Aug 26, 2026 | $0.13609 | $0.14643 | $0.12515 | $0.13019 | -4.34% | $64,232 | $18.42M |
| Aug 25, 2026 | $0.12968 | $0.15457 | $0.12562 | $0.13609 | +4.94% | $98,035 | $19.26M |
| Aug 24, 2026 | $0.19574 | $0.22115 | $0.11734 | $0.12968 | -33.75% | $506,756 | $18.35M |
| Aug 23, 2026 | $0.20613 | $0.2062 | $0.18946 | $0.19574 | -5.04% | $697,782 | $27.70M |
| Aug 22, 2026 | $0.22149 | $0.22305 | $0.20421 | $0.20613 | -6.93% | $178,839 | $29.17M |
| Aug 21, 2026 | $0.21639 | $0.22483 | $0.21569 | $0.22149 | +2.36% | $579,603 | $31.34M |
| Aug 20, 2026 | $0.21373 | $0.21999 | $0.21331 | $0.21639 | +1.24% | $1.02M | $30.62M |
| Aug 19, 2026 | $0.20623 | $0.21804 | $0.20515 | $0.21373 | +3.64% | $1.03M | $30.24M |
| Aug 18, 2026 | $0.21296 | $0.21462 | $0.20295 | $0.20623 | -3.16% | $1.03M | $29.18M |
| Aug 17, 2026 | $0.21524 | $0.2373 | $0.2113 | $0.21296 | -1.06% | $799,438 | $30.13M |
| Aug 16, 2026 | $0.20888 | $0.21567 | $0.2013 | $0.21524 | +3.04% | $136,960 | $30.46M |
| Aug 15, 2026 | $0.20989 | $0.2127 | $0.20856 | $0.20888 | -0.48% | $69,377 | $29.56M |
| Aug 14, 2026 | $0.20769 | $0.21556 | $0.20563 | $0.20989 | +1.06% | $85,474 | $29.70M |
| Aug 13, 2026 | $0.20134 | $0.20837 | $0.19678 | $0.20769 | +3.15% | $95,972 | $29.39M |
| Aug 12, 2026 | $0.2038 | $0.2046 | $0.2000 | $0.20134 | -1.21% | $68,964 | $28.49M |
| Aug 11, 2026 | $0.2047 | $0.2067 | $0.2015 | $0.2038 | -0.44% | $70,356 | $28.84M |
| Aug 10, 2026 | $0.2055 | $0.2112 | $0.2042 | $0.2047 | -0.39% | $79,061 | $28.97M |
| Aug 9, 2026 | $0.2096 | $0.2102 | $0.2035 | $0.2055 | -1.96% | $76,039 | $29.08M |
| Aug 8, 2026 | $0.2043 | $0.2184 | $0.2043 | $0.2096 | +2.59% | $88,935 | $29.66M |
| Aug 7, 2026 | $0.2042 | $0.2074 | $0.2019 | $0.2043 | +0.05% | $71,756 | $28.91M |
| Aug 6, 2026 | $0.1976 | $0.2082 | $0.1964 | $0.2042 | +3.34% | $82,365 | $28.89M |
| Aug 5, 2026 | $0.2046 | $0.2089 | $0.1969 | $0.1976 | -3.42% | $89,255 | $27.96M |
| Aug 4, 2026 | $0.2058 | $0.2110 | $0.1967 | $0.2046 | -0.58% | $87,044 | $28.95M |
| Aug 3, 2026 | $0.2035 | $0.2165 | $0.1976 | $0.2058 | +1.13% | $72,797 | $29.12M |
| Aug 2, 2026 | $0.2102 | $0.2140 | $0.2009 | $0.2035 | -3.19% | $62,084 | $28.80M |
| Aug 1, 2026 | $0.2059 | $0.2151 | $0.2031 | $0.2102 | +2.09% | $64,627 | $29.74M |
| Jul 31, 2026 | $0.2146 | $0.2191 | $0.2050 | $0.2059 | -4.05% | $65,205 | $29.13M |
| Jul 30, 2026 | $0.2199 | $0.2255 | $0.2119 | $0.2146 | -2.41% | $74,213 | $30.37M |
| Jul 29, 2026 | $0.2176 | $0.2206 | $0.2110 | $0.2199 | +1.06% | $71,888 | $31.12M |
| Jul 28, 2026 | $0.2246 | $0.2274 | $0.2141 | $0.2176 | -3.12% | $102,337 | $30.79M |
| Jul 27, 2026 | $0.2427 | $0.2447 | $0.2227 | $0.2246 | -7.46% | $99,009 | $31.78M |
| Jul 26, 2026 | $0.2435 | $0.2512 | $0.2355 | $0.2427 | -0.33% | $92,154 | $34.34M |
| Jul 25, 2026 | $0.2539 | $0.2540 | $0.2386 | $0.2435 | -4.10% | $78,790 | $34.46M |
| Jul 24, 2026 | $0.2702 | $0.2746 | $0.2500 | $0.2539 | -6.03% | $123,580 | $35.93M |
| Jul 23, 2026 | $0.2694 | $0.2804 | $0.2648 | $0.2702 | +0.30% | $130,842 | $38.23M |
| Jul 22, 2026 | $0.2312 | $0.2775 | $0.2305 | $0.2694 | +16.52% | $153,845 | $38.12M |
| Jul 21, 2026 | $0.2288 | $0.2366 | $0.2266 | $0.2312 | +1.05% | $70,406 | $32.71M |
| Jul 20, 2026 | $0.2242 | $0.2310 | $0.2200 | $0.2288 | +2.05% | $79,979 | $32.38M |
| Jul 19, 2026 | $0.2259 | $0.2339 | $0.2209 | $0.2242 | -0.75% | $74,966 | $31.72M |
| Jul 18, 2026 | $0.2381 | $0.2417 | $0.2184 | $0.2259 | -5.12% | $92,755 | $31.96M |
| Jul 17, 2026 | $0.2501 | $0.2540 | $0.2361 | $0.2381 | -4.80% | $70,274 | $33.69M |
| Jul 16, 2026 | $0.2403 | $0.2556 | $0.2392 | $0.2501 | +4.08% | $76,139 | $35.39M |
| Jul 15, 2026 | $0.2431 | $0.2467 | $0.2319 | $0.2403 | -1.15% | $72,184 | $34.00M |
| Jul 14, 2026 | $0.2472 | $0.2557 | $0.2333 | $0.2431 | -1.66% | $103,460 | $34.40M |
| Jul 13, 2026 | $0.2353 | $0.2568 | $0.2292 | $0.2472 | +5.06% | $147,251 | $34.98M |
| Jul 12, 2026 | $0.2669 | $0.2683 | $0.2325 | $0.2353 | -11.84% | $112,419 | $33.29M |
| Jul 11, 2026 | $0.2774 | $0.2822 | $0.2645 | $0.2669 | -3.79% | $107,947 | $37.77M |
| Jul 10, 2026 | $0.2737 | $0.3053 | $0.2669 | $0.2774 | +1.35% | $207,913 | $39.25M |
| Jul 9, 2026 | $0.2974 | $0.2978 | $0.2551 | $0.2737 | -7.97% | $212,005 | $38.73M |
| Jul 8, 2026 | $0.2792 | $0.3191 | $0.2766 | $0.2974 | +6.52% | $372,816 | $42.08M |
| Jul 7, 2026 | $0.2522 | $0.2883 | $0.2465 | $0.2792 | +10.71% | $132,121 | $39.51M |
| Jul 6, 2026 | $0.2725 | $0.3040 | $0.2471 | $0.2522 | -7.45% | $149,547 | $35.69M |
| Jul 5, 2026 | $0.2363 | $0.3184 | $0.2276 | $0.2725 | +15.32% | $358,165 | $38.56M |
| Jul 4, 2026 | $0.2219 | $0.2366 | $0.1941 | $0.2363 | +6.49% | $208,285 | $33.44M |
| Jul 3, 2026 | $0.2184 | $0.2840 | $0.2121 | $0.2219 | +1.60% | $172,123 | $31.40M |
| Jul 2, 2026 | $0.1924 | $0.2266 | $0.1916 | $0.2184 | +13.51% | $103,904 | $30.90M |
| Jul 1, 2026 | $0.1767 | $0.2172 | $0.1687 | $0.1924 | +8.89% | $201,477 | $27.22M |
| Jun 30, 2026 | $0.1840 | $0.1843 | $0.1619 | $0.1767 | -3.97% | $131,731 | $25.00M |
| Jun 29, 2026 | $0.2054 | $0.2073 | $0.1660 | $0.1840 | -10.42% | $191,176 | $26.04M |
| Jun 28, 2026 | $0.1792 | $0.2141 | $0.1701 | $0.2054 | +14.62% | $203,299 | $29.06M |
| Jun 27, 2026 | $0.2004 | $0.2098 | $0.1675 | $0.1792 | -10.58% | $160,958 | $25.36M |
| Jun 26, 2026 | $0.2002 | $0.2119 | $0.1710 | $0.2004 | +0.10% | $280,480 | $28.36M |
| Jun 25, 2026 | $0.2755 | $0.2827 | $0.1868 | $0.2002 | -27.33% | $421,791 | $28.33M |
| Jun 24, 2026 | $0.0750 | $0.3840 | $0.0750 | $0.2755 | — | $670,199 | $38.98M |
Nesa Historical Data FAQ
Window highs, lows, best/worst days and volume for NesaWhat is the all-time high for NES?
Nesa's record price is about $0.322039. It currently trades at $0.16472, roughly 48.9% below that peak. The all-time low on record is $0.00725141. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NES market cap?
Nesa has a market capitalisation of about $23.31M, on roughly $1.84M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NES change over this window?
Across 85 daily candles, close-to-close moved down 40.29%.
What were NES's high and low in this window?
In this sample, the highest trade print is about $0.3840 (Jun 24, 2026) and the lowest about $0.0750 (Jun 24, 2026).
What were NES's best and worst days in this window?
Best close-to-close day was about +25.89% (Sep 10, 2026); worst was -33.75% (Aug 24, 2026).