What historical data is shown for NEX?
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.
Nexus (NEX) Historical Data
ETH
DeFi
Nexus Historical Price Information — Daily NEX Open, High, Low, Close & Volume
$0.000001084
+7.97% 1D
Recently Viewed
1H+2.46%
1D+7.97%
1W-3.99%
1M-28.96%
Nexus (NEX) has 90 days of daily open, high, low and close on file. Over that window NEX ranged $0.000001001 to $0.000002971, closed at $0.000001089 and is down 57.9% across the window.
Nexus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000002971
Window low
$0.000001001
First → last
-57.87%
Latest close
$0.000001089
vs live
-0.46%
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.
NEX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000001001 | $0.00000109 | $0.000001 | $0.000001089 | +8.79% | $61,116 | $65.34M |
| Sep 15, 2026 | $0.000001027 | $0.00000103 | $9.990e-7 | $0.000001001 | -2.53% | $79,763 | $60.06M |
| Sep 14, 2026 | $0.000001008 | $0.000001063 | $0.000001007 | $0.000001027 | +1.88% | $64,711 | $61.62M |
| Sep 13, 2026 | $0.000001016 | $0.000001067 | $9.960e-7 | $0.000001008 | -0.79% | $104,736 | $60.48M |
| Sep 12, 2026 | $0.00000103 | $0.000001041 | $0.000001002 | $0.000001016 | -1.36% | $62,673 | $60.96M |
| Sep 11, 2026 | $0.000001047 | $0.000001064 | $0.000001012 | $0.00000103 | -1.62% | $81,780 | $61.80M |
| Sep 10, 2026 | $0.000001068 | $0.000001107 | $0.000001034 | $0.000001047 | -1.97% | $120,246 | $62.82M |
| Sep 9, 2026 | $0.000001428 | $0.000001442 | $0.000001 | $0.000001068 | -25.21% | $527,529 | $64.08M |
| Sep 8, 2026 | $0.000001442 | $0.000001447 | $0.000001414 | $0.000001428 | -0.97% | $79,673 | $85.68M |
| Sep 7, 2026 | $0.000001447 | $0.000001459 | $0.000001407 | $0.000001442 | -0.35% | $60,849 | $86.52M |
| Sep 6, 2026 | $0.000001458 | $0.000001466 | $0.000001439 | $0.000001447 | -0.75% | $64,401 | $86.82M |
| Sep 5, 2026 | $0.000001449 | $0.000001477 | $0.000001449 | $0.000001458 | +0.62% | $60,446 | $87.48M |
| Sep 4, 2026 | $0.000001446 | $0.000001468 | $0.000001412 | $0.000001449 | +0.21% | $78,377 | $86.94M |
| Sep 3, 2026 | $0.000001429 | $0.000001455 | $0.000001419 | $0.000001446 | +1.19% | $62,512 | $86.76M |
| Sep 2, 2026 | $0.00000144 | $0.00000145 | $0.000001427 | $0.000001429 | -0.76% | $57,239 | $85.74M |
| Sep 1, 2026 | $0.000001433 | $0.00000146 | $0.00000143 | $0.00000144 | +0.49% | $62,663 | $86.40M |
| Aug 31, 2026 | $0.000001435 | $0.000001462 | $0.000001429 | $0.000001433 | -0.14% | $57,658 | $85.98M |
| Aug 30, 2026 | $0.000001451 | $0.000001462 | $0.00000143 | $0.000001435 | -1.10% | $55,018 | $86.10M |
| Aug 29, 2026 | $0.000001455 | $0.000001459 | $0.000001442 | $0.000001451 | -0.27% | $55,180 | $87.06M |
| Aug 28, 2026 | $0.000001488 | $0.00000153 | $0.000001452 | $0.000001455 | -2.22% | $78,756 | $87.30M |
| Aug 27, 2026 | $0.000001468 | $0.000001491 | $0.000001446 | $0.000001488 | +1.36% | $64,021 | $89.28M |
| Aug 26, 2026 | $0.000001472 | $0.000001482 | $0.000001458 | $0.000001468 | -0.27% | $52,926 | $88.08M |
| Aug 25, 2026 | $0.000001464 | $0.000001482 | $0.000001458 | $0.000001472 | +0.55% | $55,423 | $88.32M |
| Aug 24, 2026 | $0.000001483 | $0.000001491 | $0.000001453 | $0.000001464 | -1.28% | $53,736 | $87.84M |
| Aug 23, 2026 | $0.000001501 | $0.000001509 | $0.000001469 | $0.000001483 | -1.20% | $67,351 | $88.98M |
| Aug 22, 2026 | $0.000001535 | $0.000001548 | $0.000001496 | $0.000001501 | -2.21% | $64,432 | $90.06M |
| Aug 21, 2026 | $0.00000151 | $0.000001549 | $0.000001505 | $0.000001535 | +1.66% | $60,457 | $92.10M |
| Aug 20, 2026 | $0.000001492 | $0.000001522 | $0.000001451 | $0.00000151 | +1.21% | $95,748 | $90.60M |
| Aug 19, 2026 | $0.000001442 | $0.000001553 | $0.000001428 | $0.000001492 | +3.47% | $74,313 | $89.52M |
| Aug 18, 2026 | $0.000001525 | $0.00000153 | $0.000001409 | $0.000001442 | -5.44% | $75,518 | $86.52M |
| Aug 17, 2026 | $0.000001492 | $0.000001535 | $0.000001489 | $0.000001525 | +2.21% | $56,713 | $91.50M |
| Aug 16, 2026 | $0.000001496 | $0.000001518 | $0.000001487 | $0.000001492 | -0.27% | $61,170 | $89.52M |
| Aug 15, 2026 | $0.000001547 | $0.000001551 | $0.000001488 | $0.000001496 | -3.30% | $73,185 | $89.76M |
| Aug 14, 2026 | $0.000001545 | $0.000001577 | $0.000001535 | $0.000001547 | +0.13% | $63,523 | $92.82M |
| Aug 13, 2026 | $0.000001559 | $0.000001582 | $0.000001529 | $0.000001545 | -0.90% | $65,945 | $92.70M |
| Aug 12, 2026 | $0.00000164 | $0.000001662 | $0.000001537 | $0.000001559 | -4.94% | $70,858 | $93.54M |
| Aug 11, 2026 | $0.000001645 | $0.000001783 | $0.000001566 | $0.00000164 | -0.30% | $115,990 | $98.40M |
| Aug 10, 2026 | $0.000001433 | $0.000001768 | $0.000001431 | $0.000001645 | +14.79% | $241,472 | $98.70M |
| Aug 9, 2026 | $0.000001443 | $0.000001472 | $0.000001409 | $0.000001433 | -0.69% | $57,215 | $85.98M |
| Aug 8, 2026 | $0.000001471 | $0.000001477 | $0.000001439 | $0.000001443 | -1.90% | $64,340 | $86.58M |
| Aug 7, 2026 | $0.000001478 | $0.000001498 | $0.000001468 | $0.000001471 | -0.47% | $52,883 | $88.26M |
| Aug 6, 2026 | $0.000001455 | $0.000001494 | $0.000001451 | $0.000001478 | +1.58% | $55,787 | $88.68M |
| Aug 5, 2026 | $0.000001446 | $0.000001504 | $0.000001432 | $0.000001455 | +0.62% | $56,675 | $87.30M |
| Aug 4, 2026 | $0.000001463 | $0.000001473 | $0.000001426 | $0.000001446 | -1.16% | $53,464 | $86.76M |
| Aug 3, 2026 | $0.000001482 | $0.000001514 | $0.000001441 | $0.000001463 | -1.28% | $66,168 | $87.78M |
| Aug 2, 2026 | $0.00000147 | $0.000001494 | $0.000001462 | $0.000001482 | +0.82% | $54,731 | $88.92M |
| Aug 1, 2026 | $0.000001455 | $0.000001504 | $0.000001454 | $0.00000147 | +1.03% | $64,371 | $88.20M |
| Jul 31, 2026 | $0.000001498 | $0.000001531 | $0.000001434 | $0.000001455 | -2.87% | $73,638 | $87.30M |
| Jul 30, 2026 | $0.000001507 | $0.000001554 | $0.000001497 | $0.000001498 | -0.60% | $68,320 | $89.88M |
| Jul 29, 2026 | $0.000001506 | $0.000001576 | $0.000001498 | $0.000001507 | +0.07% | $102,601 | $90.42M |
| Jul 28, 2026 | $0.000001502 | $0.000001517 | $0.000001498 | $0.000001506 | +0.27% | $73,719 | $90.36M |
| Jul 27, 2026 | $0.00000158 | $0.000001584 | $0.0000015 | $0.000001502 | -4.94% | $56,947 | $90.12M |
| Jul 26, 2026 | $0.000001566 | $0.000001585 | $0.000001558 | $0.00000158 | +0.89% | $60,952 | $94.80M |
| Jul 25, 2026 | $0.000001576 | $0.000001582 | $0.000001561 | $0.000001566 | -0.63% | $57,102 | $93.96M |
| Jul 24, 2026 | $0.000001591 | $0.000001604 | $0.00000157 | $0.000001576 | -0.94% | $56,712 | $94.56M |
| Jul 23, 2026 | $0.00000164 | $0.000001651 | $0.00000155 | $0.000001591 | -2.99% | $69,189 | $95.46M |
| Jul 22, 2026 | $0.000001635 | $0.000001653 | $0.00000163 | $0.00000164 | +0.31% | $52,225 | $98.40M |
| Jul 21, 2026 | $0.000001699 | $0.000001703 | $0.000001624 | $0.000001635 | -3.77% | $60,318 | $98.10M |
| Jul 20, 2026 | $0.000001714 | $0.000001717 | $0.000001672 | $0.000001699 | -0.88% | $72,831 | $101.94M |
| Jul 19, 2026 | $0.000001708 | $0.000001722 | $0.000001683 | $0.000001714 | +0.35% | $66,710 | $102.84M |
| Jul 18, 2026 | $0.000001701 | $0.000001712 | $0.000001697 | $0.000001708 | +0.41% | $54,080 | $102.48M |
| Jul 17, 2026 | $0.000001775 | $0.000001782 | $0.000001699 | $0.000001701 | -4.17% | $59,478 | $102.06M |
| Jul 16, 2026 | $0.00000177 | $0.000001792 | $0.000001745 | $0.000001775 | +0.28% | $62,212 | $106.50M |
| Jul 15, 2026 | $0.000001788 | $0.000001855 | $0.000001766 | $0.00000177 | -1.01% | $83,514 | $106.20M |
| Jul 14, 2026 | $0.000001754 | $0.000001795 | $0.000001701 | $0.000001788 | +1.94% | $67,856 | $107.28M |
| Jul 13, 2026 | $0.000001818 | $0.000001841 | $0.000001705 | $0.000001754 | -3.52% | $102,722 | $105.24M |
| Jul 12, 2026 | $0.000002226 | $0.000002227 | $0.000001806 | $0.000001818 | -18.33% | $282,827 | $109.08M |
| Jul 11, 2026 | $0.000002202 | $0.000002365 | $0.000002197 | $0.000002226 | +1.09% | $75,832 | $133.56M |
| Jul 10, 2026 | $0.000002351 | $0.000002421 | $0.000002195 | $0.000002202 | -6.34% | $112,128 | $132.12M |
| Jul 9, 2026 | $0.000002611 | $0.00000388 | $0.000002255 | $0.000002351 | -9.96% | $799,945 | $141.06M |
| Jul 8, 2026 | $0.000002694 | $0.000002722 | $0.000002579 | $0.000002611 | -3.08% | $112,342 | $156.66M |
| Jul 7, 2026 | $0.000002762 | $0.000002947 | $0.000002607 | $0.000002694 | -2.46% | $132,342 | $161.64M |
| Jul 6, 2026 | $0.000002856 | $0.00000288 | $0.000002616 | $0.000002762 | -3.29% | $141,988 | $165.72M |
| Jul 5, 2026 | $0.000002971 | $0.000003206 | $0.000002844 | $0.000002856 | -3.87% | $227,441 | $171.36M |
| Jul 4, 2026 | $0.000002826 | $0.00000334 | $0.000002558 | $0.000002971 | +5.13% | $334,291 | $178.26M |
| Jul 3, 2026 | $0.000001843 | $0.000003197 | $0.000001803 | $0.000002826 | +53.34% | $1.06M | $169.56M |
| Jul 2, 2026 | $0.000001847 | $0.000001857 | $0.000001838 | $0.000001843 | -0.22% | $67,740 | $110.58M |
| Jul 1, 2026 | $0.000001847 | $0.000001881 | $0.000001805 | $0.000001847 | +0.00% | $62,006 | $110.82M |
| Jun 30, 2026 | $0.000001887 | $0.000001894 | $0.000001811 | $0.000001847 | -2.12% | $64,090 | $110.82M |
| Jun 29, 2026 | $0.000001887 | $0.000001913 | $0.000001861 | $0.000001887 | +0.00% | $58,321 | $113.22M |
| Jun 28, 2026 | $0.000001908 | $0.000001925 | $0.000001873 | $0.000001887 | -1.10% | $57,838 | $113.22M |
| Jun 27, 2026 | $0.000002014 | $0.000002033 | $0.000001894 | $0.000001908 | -5.26% | $62,223 | $114.48M |
| Jun 26, 2026 | $0.000001995 | $0.000002095 | $0.000001972 | $0.000002014 | +0.95% | $58,849 | $120.84M |
| Jun 25, 2026 | $0.000002155 | $0.000002162 | $0.000001883 | $0.000001995 | -7.42% | $68,684 | $119.70M |
| Jun 24, 2026 | $0.00000235 | $0.000002354 | $0.000002104 | $0.000002155 | -8.30% | $72,274 | $129.30M |
| Jun 23, 2026 | $0.000002465 | $0.000002484 | $0.00000235 | $0.00000235 | -4.67% | $66,379 | $141.00M |
| Jun 22, 2026 | $0.000002544 | $0.00000258 | $0.000002447 | $0.000002465 | -3.11% | $75,962 | $147.90M |
| Jun 21, 2026 | $0.000002583 | $0.000002586 | $0.000002447 | $0.000002544 | -1.51% | $72,397 | $152.64M |
| Jun 20, 2026 | $0.000002585 | $0.000002696 | $0.000002562 | $0.000002583 | -0.08% | $71,284 | $154.98M |
| Jun 19, 2026 | $0.000002844 | $0.000002848 | $0.000002496 | $0.000002585 | — | $71,538 | $155.10M |
Nexus Historical Data FAQ
Window highs, lows, best/worst days and volume for NexusWhat is the all-time high for NEX?
Nexus's record price is about $0.00000695. It currently trades at $0.000001084, roughly 84.4% below that peak. The all-time low on record is $0.00000101. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NEX market cap?
Nexus has a market capitalisation of about $62.41M, on roughly $3.28M 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 NEX change over this window?
Across 90 daily candles, close-to-close moved down 57.87%.
What were NEX's high and low in this window?
In this sample, the highest trade print is about $0.00000388 (Jul 9, 2026) and the lowest about $9.960e-7 (Sep 13, 2026).
What were NEX's best and worst days in this window?
Best close-to-close day was about +53.34% (Jul 3, 2026); worst was -25.21% (Sep 9, 2026).