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
$6.757e-7
-1.23% 1D
Recently Viewed
1H+0.10%
1D-1.23%
1W-8.26%
1M-17.72%
Nexus (NEX) has 90 days of daily open, high, low and close on file. Over that window NEX ranged $6.032e-7 to $0.000001645, closed at $6.756e-7 and is down 54.1% across the window.
Nexus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000001645
Window low
$6.032e-7
First → last
-54.07%
Latest close
$6.756e-7
vs live
+0.01%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $6.779e-7 | $6.782e-7 | $6.729e-7 | $6.756e-7 | -0.34% | $12,159 | $40.54M |
| Nov 3, 2026 | $6.897e-7 | $6.906e-7 | $6.572e-7 | $6.779e-7 | -1.71% | $60,388 | $40.67M |
| Nov 2, 2026 | $6.797e-7 | $6.935e-7 | $6.715e-7 | $6.897e-7 | +1.47% | $54,521 | $41.38M |
| Nov 1, 2026 | $6.867e-7 | $6.906e-7 | $6.607e-7 | $6.797e-7 | -1.02% | $60,837 | $40.78M |
| Oct 31, 2026 | $6.758e-7 | $7.691e-7 | $6.713e-7 | $6.867e-7 | +1.61% | $91,884 | $41.20M |
| Oct 30, 2026 | $6.601e-7 | $6.834e-7 | $6.480e-7 | $6.758e-7 | +2.38% | $82,340 | $40.55M |
| Oct 29, 2026 | $7.632e-7 | $7.710e-7 | $6.507e-7 | $6.601e-7 | -13.51% | $108,550 | $39.61M |
| Oct 28, 2026 | $7.291e-7 | $7.660e-7 | $7.258e-7 | $7.632e-7 | +4.68% | $102,446 | $45.79M |
| Oct 27, 2026 | $7.886e-7 | $8.277e-7 | $7.117e-7 | $7.291e-7 | -7.55% | $138,406 | $43.75M |
| Oct 26, 2026 | $6.183e-7 | $8.624e-7 | $6.175e-7 | $7.886e-7 | +27.54% | $387,010 | $47.32M |
| Oct 25, 2026 | $6.063e-7 | $6.188e-7 | $5.997e-7 | $6.183e-7 | +1.98% | $56,721 | $37.10M |
| Oct 24, 2026 | $6.296e-7 | $6.394e-7 | $5.947e-7 | $6.063e-7 | -3.70% | $66,877 | $36.38M |
| Oct 23, 2026 | $6.032e-7 | $6.364e-7 | $6.030e-7 | $6.296e-7 | +4.38% | $60,263 | $37.78M |
| Oct 22, 2026 | $6.680e-7 | $6.695e-7 | $5.988e-7 | $6.032e-7 | -9.70% | $75,785 | $36.19M |
| Oct 21, 2026 | $6.875e-7 | $6.892e-7 | $6.680e-7 | $6.680e-7 | -2.84% | $60,949 | $40.08M |
| Oct 20, 2026 | $6.726e-7 | $6.906e-7 | $6.606e-7 | $6.875e-7 | +2.22% | $76,258 | $41.25M |
| Oct 19, 2026 | $7.173e-7 | $7.173e-7 | $6.672e-7 | $6.726e-7 | -6.23% | $63,864 | $40.36M |
| Oct 18, 2026 | $7.147e-7 | $7.884e-7 | $6.627e-7 | $7.173e-7 | +0.36% | $94,825 | $43.04M |
| Oct 17, 2026 | $7.358e-7 | $7.421e-7 | $7.005e-7 | $7.147e-7 | -2.87% | $60,553 | $42.88M |
| Oct 16, 2026 | $7.489e-7 | $7.593e-7 | $7.347e-7 | $7.358e-7 | -1.75% | $57,962 | $44.15M |
| Oct 15, 2026 | $7.706e-7 | $7.754e-7 | $6.971e-7 | $7.489e-7 | -2.82% | $75,297 | $44.93M |
| Oct 14, 2026 | $7.748e-7 | $7.770e-7 | $7.622e-7 | $7.706e-7 | -0.54% | $57,323 | $46.24M |
| Oct 13, 2026 | $8.071e-7 | $8.071e-7 | $7.447e-7 | $7.748e-7 | -4.00% | $75,822 | $46.49M |
| Oct 12, 2026 | $8.130e-7 | $8.190e-7 | $8.071e-7 | $8.071e-7 | -0.73% | $56,222 | $48.43M |
| Oct 11, 2026 | $8.180e-7 | $8.188e-7 | $8.107e-7 | $8.130e-7 | -0.61% | $55,486 | $48.78M |
| Oct 10, 2026 | $7.935e-7 | $8.200e-7 | $7.923e-7 | $8.180e-7 | +3.09% | $55,394 | $49.08M |
| Oct 9, 2026 | $7.982e-7 | $7.998e-7 | $7.782e-7 | $7.935e-7 | -0.59% | $60,344 | $47.61M |
| Oct 8, 2026 | $8.109e-7 | $8.161e-7 | $7.925e-7 | $7.982e-7 | -1.57% | $57,646 | $47.89M |
| Oct 7, 2026 | $8.115e-7 | $8.136e-7 | $8.000e-7 | $8.109e-7 | -0.07% | $64,922 | $48.65M |
| Oct 6, 2026 | $8.252e-7 | $8.296e-7 | $8.077e-7 | $8.115e-7 | -1.66% | $64,591 | $48.69M |
| Oct 5, 2026 | $8.212e-7 | $8.442e-7 | $8.183e-7 | $8.252e-7 | +0.49% | $62,133 | $49.51M |
| Oct 4, 2026 | $8.304e-7 | $8.321e-7 | $8.173e-7 | $8.212e-7 | -1.11% | $57,742 | $49.27M |
| Oct 3, 2026 | $8.353e-7 | $8.354e-7 | $8.278e-7 | $8.304e-7 | -0.59% | $56,015 | $49.82M |
| Oct 2, 2026 | $8.141e-7 | $8.539e-7 | $8.111e-7 | $8.353e-7 | +2.60% | $95,135 | $50.12M |
| Oct 1, 2026 | $8.192e-7 | $8.224e-7 | $8.086e-7 | $8.141e-7 | -0.62% | $55,603 | $48.85M |
| Sep 30, 2026 | $8.302e-7 | $8.353e-7 | $8.163e-7 | $8.192e-7 | -1.32% | $56,714 | $49.15M |
| Sep 29, 2026 | $8.286e-7 | $8.485e-7 | $8.183e-7 | $8.302e-7 | +0.19% | $62,693 | $49.81M |
| Sep 28, 2026 | $8.306e-7 | $8.343e-7 | $8.122e-7 | $8.286e-7 | -0.24% | $57,021 | $49.72M |
| Sep 27, 2026 | $8.330e-7 | $8.468e-7 | $8.079e-7 | $8.306e-7 | -0.29% | $32,988 | $49.84M |
| Sep 26, 2026 | $8.310e-7 | $8.420e-7 | $8.290e-7 | $8.330e-7 | +0.24% | $34,172 | $49.98M |
| Sep 25, 2026 | $8.250e-7 | $8.380e-7 | $8.100e-7 | $8.310e-7 | +0.73% | $53,701 | $49.86M |
| Sep 24, 2026 | $8.480e-7 | $8.600e-7 | $8.000e-7 | $8.250e-7 | -2.71% | $80,367 | $49.50M |
| Sep 23, 2026 | $0.000001062 | $0.000001074 | $7.990e-7 | $8.480e-7 | -20.15% | $304,621 | $50.88M |
| Sep 22, 2026 | $0.000001072 | $0.000001097 | $0.000001055 | $0.000001062 | -0.93% | $61,839 | $63.72M |
| Sep 21, 2026 | $0.000001049 | $0.000001078 | $0.000001037 | $0.000001072 | +2.19% | $58,401 | $64.32M |
| Sep 20, 2026 | $0.000001085 | $0.000001085 | $0.000001046 | $0.000001049 | -3.32% | $55,528 | $62.94M |
| Sep 19, 2026 | $0.000001064 | $0.000001145 | $0.000001039 | $0.000001085 | +1.97% | $130,857 | $65.10M |
| Sep 18, 2026 | $0.000001046 | $0.000001069 | $0.000001042 | $0.000001064 | +1.72% | $56,591 | $63.84M |
| Sep 17, 2026 | $0.000001021 | $0.000001054 | $0.000001019 | $0.000001046 | +2.45% | $70,637 | $62.76M |
| Sep 16, 2026 | $0.000001001 | $0.000001142 | $9.960e-7 | $0.000001021 | +2.00% | $102,192 | $61.26M |
| 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 | — | $52,883 | $88.26M |
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 $6.757e-7, roughly 90.3% below that peak. The all-time low on record is $5.993e-7. 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 $40.78M, on roughly $1.50M 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 54.07%.
What were NEX's high and low in this window?
In this sample, the highest trade print is about $0.000001783 (Aug 11, 2026) and the lowest about $5.947e-7 (Oct 24, 2026).
What were NEX's best and worst days in this window?
Best close-to-close day was about +27.54% (Oct 26, 2026); worst was -25.21% (Sep 9, 2026).