What historical data is shown for NES?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 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
$0.13193
+0.04% 1D
Recently Viewed
1H-0.78%
1D+0.04%
1W+14.79%
1M-12.32%
Nesa (NES) has 90 days of daily open, high, low and close on file. Over that window NES ranged $0.1060 to $0.22149, closed at $0.13186 and is down 35.5% across the window.
Nesa — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.22149
Window low
$0.1060
First → last
-35.46%
Latest close
$0.13186
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.13279 | $0.1340 | $0.1290 | $0.13186 | -0.70% | $15,981 | $39.09M |
| Nov 3, 2026 | $0.12737 | $0.13578 | $0.11906 | $0.13279 | +4.26% | $480,661 | $39.37M |
| Nov 2, 2026 | $0.12678 | $0.13013 | $0.12288 | $0.12737 | +0.47% | $1.06M | $37.76M |
| Nov 1, 2026 | $0.12945 | $0.12959 | $0.11703 | $0.12678 | -2.06% | $276,884 | $37.59M |
| Oct 31, 2026 | $0.12013 | $0.13129 | $0.11957 | $0.12945 | +7.76% | $98,521 | $38.38M |
| Oct 30, 2026 | $0.11811 | $0.12241 | $0.11477 | $0.12013 | +1.71% | $934,675 | $35.62M |
| Oct 29, 2026 | $0.11365 | $0.12544 | $0.11355 | $0.11811 | +3.92% | $402,762 | $35.02M |
| Oct 28, 2026 | $0.11491 | $0.1157 | $0.11236 | $0.11365 | -1.10% | $396,986 | $33.69M |
| Oct 27, 2026 | $0.1060 | $0.11532 | $0.10468 | $0.11491 | +8.41% | $272,925 | $34.07M |
| Oct 26, 2026 | $0.11366 | $0.1175 | $0.10219 | $0.1060 | -6.74% | $622,345 | $31.43M |
| Oct 25, 2026 | $0.11196 | $0.11382 | $0.10941 | $0.11366 | +1.52% | $767,278 | $33.70M |
| Oct 24, 2026 | $0.11485 | $0.11534 | $0.11146 | $0.11196 | -2.52% | $951,909 | $33.19M |
| Oct 23, 2026 | $0.11252 | $0.11774 | $0.11234 | $0.11485 | +2.07% | $1.05M | $34.05M |
| Oct 22, 2026 | $0.1132 | $0.1140 | $0.11149 | $0.11252 | -0.60% | $1.10M | $33.36M |
| Oct 21, 2026 | $0.11408 | $0.1170 | $0.11267 | $0.1132 | -0.77% | $1.11M | $33.56M |
| Oct 20, 2026 | $0.11353 | $0.11592 | $0.10763 | $0.11408 | +0.48% | $1.07M | $33.82M |
| Oct 19, 2026 | $0.11861 | $0.12336 | $0.11162 | $0.11353 | -4.28% | $282,239 | $33.66M |
| Oct 18, 2026 | $0.1198 | $0.12454 | $0.11662 | $0.11861 | -0.99% | $64,492 | $35.16M |
| Oct 17, 2026 | $0.12263 | $0.12514 | $0.11757 | $0.1198 | -2.31% | $175,577 | $35.52M |
| Oct 16, 2026 | $0.1386 | $0.13869 | $0.12044 | $0.12263 | -11.52% | $988,561 | $36.36M |
| Oct 15, 2026 | $0.14772 | $0.15409 | $0.13769 | $0.1386 | -6.17% | $1.18M | $41.09M |
| Oct 14, 2026 | $0.13902 | $0.15948 | $0.13769 | $0.14772 | +6.26% | $651,019 | $43.79M |
| Oct 13, 2026 | $0.13706 | $0.14191 | $0.1330 | $0.13902 | +1.43% | $719,771 | $41.22M |
| Oct 12, 2026 | $0.14205 | $0.14426 | $0.13436 | $0.13706 | -3.51% | $1.11M | $40.63M |
| Oct 11, 2026 | $0.14118 | $0.14258 | $0.14095 | $0.14205 | +0.62% | $997,960 | $42.11M |
| Oct 10, 2026 | $0.13752 | $0.14173 | $0.13609 | $0.14118 | +2.66% | $206,147 | $41.86M |
| Oct 9, 2026 | $0.13423 | $0.14089 | $0.12969 | $0.13752 | +2.45% | $777,699 | $40.77M |
| Oct 8, 2026 | $0.13728 | $0.14047 | $0.13272 | $0.13423 | -2.22% | $837,803 | $39.80M |
| Oct 7, 2026 | $0.13847 | $0.14018 | $0.13172 | $0.13728 | -0.86% | $773,738 | $40.70M |
| Oct 6, 2026 | $0.14626 | $0.1472 | $0.1315 | $0.13847 | -5.33% | $211,853 | $41.05M |
| Oct 5, 2026 | $0.15056 | $0.15348 | $0.1408 | $0.14626 | -2.86% | $783,204 | $43.36M |
| Oct 4, 2026 | $0.14863 | $0.15195 | $0.14805 | $0.15056 | +1.30% | $775,929 | $44.64M |
| Oct 3, 2026 | $0.1501 | $0.15106 | $0.14654 | $0.14863 | -0.98% | $836,092 | $44.06M |
| Oct 2, 2026 | $0.15224 | $0.15624 | $0.14801 | $0.1501 | -1.41% | $766,969 | $44.50M |
| Oct 1, 2026 | $0.15186 | $0.15511 | $0.15118 | $0.15224 | +0.25% | $613,560 | $45.13M |
| Sep 30, 2026 | $0.1626 | $0.16379 | $0.1497 | $0.15186 | -6.61% | $551,982 | $45.02M |
| Sep 29, 2026 | $0.16371 | $0.16625 | $0.16251 | $0.1626 | -0.68% | $60,737 | $48.21M |
| Sep 28, 2026 | $0.16589 | $0.16627 | $0.16295 | $0.16371 | -1.31% | $57,526 | $48.54M |
| Sep 27, 2026 | $0.16678 | $0.17629 | $0.16461 | $0.16589 | -0.53% | $67,460 | $49.18M |
| Sep 26, 2026 | $0.1628 | $0.16799 | $0.1603 | $0.16678 | +2.44% | $67,550 | $49.45M |
| Sep 25, 2026 | $0.16527 | $0.16763 | $0.1566 | $0.1628 | -1.49% | $70,226 | $48.27M |
| Sep 24, 2026 | $0.16636 | $0.17189 | $0.16368 | $0.16527 | -0.66% | $60,710 | $49.00M |
| Sep 23, 2026 | $0.16839 | $0.16931 | $0.1623 | $0.16636 | -1.21% | $68,244 | $49.32M |
| Sep 22, 2026 | $0.16961 | $0.17157 | $0.16452 | $0.16839 | -0.72% | $59,439 | $49.92M |
| Sep 21, 2026 | $0.16405 | $0.17309 | $0.1609 | $0.16961 | +3.39% | $61,335 | $50.28M |
| Sep 20, 2026 | $0.16353 | $0.17575 | $0.1570 | $0.16405 | +0.32% | $65,387 | $48.64M |
| Sep 19, 2026 | $0.15914 | $0.16637 | $0.1585 | $0.16353 | +2.76% | $63,079 | $48.48M |
| Sep 18, 2026 | $0.15498 | $0.15923 | $0.1487 | $0.15914 | +2.68% | $57,039 | $47.18M |
| Sep 17, 2026 | $0.1632 | $0.16535 | $0.1535 | $0.15498 | -5.04% | $58,452 | $45.95M |
| Sep 16, 2026 | $0.17032 | $0.17098 | $0.15839 | $0.1632 | -4.18% | $58,376 | $48.38M |
| Sep 15, 2026 | $0.15202 | $0.1800 | $0.15202 | $0.17032 | +12.04% | $84,152 | $50.50M |
| Sep 14, 2026 | $0.15093 | $0.15819 | $0.14735 | $0.15202 | +0.72% | $57,933 | $45.07M |
| Sep 13, 2026 | $0.1594 | $0.16628 | $0.1406 | $0.15093 | -5.31% | $63,729 | $44.75M |
| Sep 12, 2026 | $0.15066 | $0.16132 | $0.14286 | $0.1594 | +5.80% | $65,489 | $47.26M |
| Sep 11, 2026 | $0.14502 | $0.16124 | $0.13563 | $0.15066 | +3.89% | $88,027 | $44.67M |
| Sep 10, 2026 | $0.1152 | $0.1679 | $0.11466 | $0.14502 | +25.89% | $270,470 | $42.99M |
| Sep 9, 2026 | $0.12176 | $0.12215 | $0.10625 | $0.1152 | -5.39% | $54,966 | $34.15M |
| Sep 8, 2026 | $0.12856 | $0.13035 | $0.12053 | $0.12176 | -5.29% | $56,811 | $36.10M |
| Sep 7, 2026 | $0.12725 | $0.1288 | $0.12231 | $0.12856 | +1.03% | $58,957 | $38.11M |
| Sep 6, 2026 | $0.12798 | $0.12975 | $0.1218 | $0.12725 | -0.57% | $57,681 | $37.73M |
| Sep 5, 2026 | $0.1232 | $0.13031 | $0.12195 | $0.12798 | +3.88% | $60,567 | $37.94M |
| Sep 4, 2026 | $0.1267 | $0.13763 | $0.11829 | $0.1232 | -2.76% | $66,428 | $36.53M |
| Sep 3, 2026 | $0.1192 | $0.13309 | $0.11717 | $0.1267 | +6.29% | $63,998 | $37.56M |
| Sep 2, 2026 | $0.11311 | $0.12199 | $0.11101 | $0.1192 | +5.38% | $65,794 | $35.34M |
| Sep 1, 2026 | $0.11724 | $0.11724 | $0.11019 | $0.11311 | -3.52% | $58,857 | $33.53M |
| Aug 31, 2026 | $0.1106 | $0.11811 | $0.1106 | $0.11724 | +6.00% | $55,956 | $34.76M |
| Aug 30, 2026 | $0.1167 | $0.12464 | $0.1102 | $0.1106 | -5.23% | $67,905 | $32.79M |
| Aug 29, 2026 | $0.11631 | $0.11937 | $0.11138 | $0.1167 | +0.34% | $61,937 | $34.60M |
| Aug 28, 2026 | $0.1262 | $0.12755 | $0.11115 | $0.11631 | -7.84% | $61,969 | $34.48M |
| Aug 27, 2026 | $0.13019 | $0.13654 | $0.1200 | $0.1262 | -3.06% | $69,691 | $37.41M |
| Aug 26, 2026 | $0.13609 | $0.14643 | $0.12515 | $0.13019 | -4.34% | $64,232 | $38.60M |
| Aug 25, 2026 | $0.12968 | $0.15457 | $0.12562 | $0.13609 | +4.94% | $98,035 | $40.35M |
| Aug 24, 2026 | $0.19574 | $0.22115 | $0.11734 | $0.12968 | -33.75% | $506,756 | $38.45M |
| Aug 23, 2026 | $0.20613 | $0.2062 | $0.18946 | $0.19574 | -5.04% | $697,782 | $58.03M |
| Aug 22, 2026 | $0.22149 | $0.22305 | $0.20421 | $0.20613 | -6.93% | $178,839 | $61.11M |
| Aug 21, 2026 | $0.21639 | $0.22483 | $0.21569 | $0.22149 | +2.36% | $579,603 | $65.67M |
| Aug 20, 2026 | $0.21373 | $0.21999 | $0.21331 | $0.21639 | +1.24% | $1.02M | $64.15M |
| Aug 19, 2026 | $0.20623 | $0.21804 | $0.20515 | $0.21373 | +3.64% | $1.03M | $63.37M |
| Aug 18, 2026 | $0.21296 | $0.21462 | $0.20295 | $0.20623 | -3.16% | $1.03M | $61.14M |
| Aug 17, 2026 | $0.21524 | $0.2373 | $0.2113 | $0.21296 | -1.06% | $799,438 | $63.14M |
| Aug 16, 2026 | $0.20888 | $0.21567 | $0.2013 | $0.21524 | +3.04% | $136,960 | $63.81M |
| Aug 15, 2026 | $0.20989 | $0.2127 | $0.20856 | $0.20888 | -0.48% | $69,377 | $61.93M |
| Aug 14, 2026 | $0.20769 | $0.21556 | $0.20563 | $0.20989 | +1.06% | $85,474 | $62.23M |
| Aug 13, 2026 | $0.20134 | $0.20837 | $0.19678 | $0.20769 | +3.15% | $95,972 | $61.57M |
| Aug 12, 2026 | $0.2038 | $0.2046 | $0.2000 | $0.20134 | -1.21% | $68,964 | $59.69M |
| Aug 11, 2026 | $0.2047 | $0.2067 | $0.2015 | $0.2038 | -0.44% | $70,356 | $60.42M |
| Aug 10, 2026 | $0.2055 | $0.2112 | $0.2042 | $0.2047 | -0.39% | $79,061 | $60.69M |
| Aug 9, 2026 | $0.2096 | $0.2102 | $0.2035 | $0.2055 | -1.96% | $76,039 | $60.93M |
| Aug 8, 2026 | $0.2043 | $0.2184 | $0.2043 | $0.2096 | +2.59% | $88,935 | $62.14M |
| Aug 7, 2026 | $0.2042 | $0.2074 | $0.2019 | $0.2043 | — | $71,756 | $60.57M |
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 $0.13193, roughly 59.0% 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 $39.18M, on roughly $10.62M 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 90 daily candles, close-to-close moved down 35.46%.
What were NES's high and low in this window?
In this sample, the highest trade print is about $0.2373 (Aug 17, 2026) and the lowest about $0.10219 (Oct 26, 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).