What historical data is shown for NEXO?
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.
NEXO (NEXO) Historical Data
ETH
Exchange
NEXO Historical Price Information — Daily NEXO Open, High, Low, Close & Volume
$0.7870
-1.99% 1D
Recently Viewed
1H+0.51%
1D-1.99%
1W-6.53%
1M+11.00%
NEXO (NEXO) has 90 days of daily open, high, low and close on file. Over that window NEXO ranged $0.7014 to $0.8738, closed at $0.7866 and is down 1.2% across the window.
NEXO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.8738
Window low
$0.7014
First → last
-1.22%
Latest close
$0.7866
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.
NEXO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.7991 | $0.8049 | $0.7792 | $0.7866 | -1.56% | $52,509 | $786.60M |
| Sep 15, 2026 | $0.8214 | $0.8219 | $0.7840 | $0.7991 | -2.71% | $62,799 | $799.10M |
| Sep 14, 2026 | $0.8232 | $0.8393 | $0.8201 | $0.8214 | -0.22% | $67,717 | $821.40M |
| Sep 13, 2026 | $0.8272 | $0.8439 | $0.8218 | $0.8232 | -0.48% | $66,300 | $823.20M |
| Sep 12, 2026 | $0.8295 | $0.8419 | $0.8236 | $0.8272 | -0.28% | $63,376 | $827.20M |
| Sep 11, 2026 | $0.8307 | $0.8439 | $0.8209 | $0.8295 | -0.14% | $56,225 | $829.50M |
| Sep 10, 2026 | $0.8369 | $0.8494 | $0.8293 | $0.8307 | -0.74% | $60,248 | $830.70M |
| Sep 9, 2026 | $0.8377 | $0.8524 | $0.8341 | $0.8369 | -0.10% | $61,971 | $836.90M |
| Sep 8, 2026 | $0.8350 | $0.8466 | $0.8238 | $0.8377 | +0.32% | $68,812 | $837.70M |
| Sep 7, 2026 | $0.8360 | $0.8410 | $0.8232 | $0.8350 | -0.12% | $59,584 | $835.00M |
| Sep 6, 2026 | $0.8412 | $0.8431 | $0.8275 | $0.8360 | -0.62% | $64,239 | $836.00M |
| Sep 5, 2026 | $0.8390 | $0.8438 | $0.8333 | $0.8412 | +0.26% | $61,444 | $841.20M |
| Sep 4, 2026 | $0.8529 | $0.8548 | $0.8228 | $0.8390 | -1.63% | $63,192 | $839.00M |
| Sep 3, 2026 | $0.8357 | $0.8573 | $0.8333 | $0.8529 | +2.06% | $62,400 | $852.90M |
| Sep 2, 2026 | $0.8399 | $0.8481 | $0.8305 | $0.8357 | -0.50% | $63,280 | $835.70M |
| Sep 1, 2026 | $0.8414 | $0.8505 | $0.8276 | $0.8399 | -0.18% | $64,441 | $839.90M |
| Aug 31, 2026 | $0.8564 | $0.8584 | $0.8356 | $0.8414 | -1.75% | $60,031 | $841.40M |
| Aug 30, 2026 | $0.8415 | $0.8694 | $0.8280 | $0.8564 | +1.77% | $70,168 | $856.40M |
| Aug 29, 2026 | $0.8286 | $0.8502 | $0.8148 | $0.8415 | +1.56% | $61,832 | $841.50M |
| Aug 28, 2026 | $0.8563 | $0.8735 | $0.8259 | $0.8286 | -3.23% | $69,284 | $828.60M |
| Aug 27, 2026 | $0.8738 | $0.8744 | $0.8440 | $0.8563 | -2.00% | $98,725 | $856.30M |
| Aug 26, 2026 | $0.8398 | $0.8817 | $0.8210 | $0.8738 | +4.05% | $76,849 | $873.80M |
| Aug 25, 2026 | $0.8370 | $0.8579 | $0.8107 | $0.8398 | +0.33% | $72,976 | $839.80M |
| Aug 24, 2026 | $0.8181 | $0.8520 | $0.8067 | $0.8370 | +2.31% | $67,790 | $837.00M |
| Aug 23, 2026 | $0.8231 | $0.8270 | $0.8106 | $0.8181 | -0.61% | $58,835 | $818.10M |
| Aug 22, 2026 | $0.8661 | $0.8789 | $0.7964 | $0.8231 | -4.96% | $75,040 | $823.10M |
| Aug 21, 2026 | $0.7824 | $0.9383 | $0.7819 | $0.8661 | +10.70% | $189,205 | $866.10M |
| Aug 20, 2026 | $0.7587 | $0.8000 | $0.7302 | $0.7824 | +3.12% | $80,683 | $782.40M |
| Aug 19, 2026 | $0.7092 | $0.7648 | $0.6920 | $0.7587 | +6.98% | $88,314 | $758.70M |
| Aug 18, 2026 | $0.7098 | $0.7154 | $0.7016 | $0.7092 | -0.08% | $67,792 | $709.20M |
| Aug 17, 2026 | $0.7014 | $0.7148 | $0.6934 | $0.7098 | +1.20% | $89,628 | $709.80M |
| Aug 16, 2026 | $0.7113 | $0.7128 | $0.7006 | $0.7014 | -1.39% | $66,906 | $701.40M |
| Aug 15, 2026 | $0.7147 | $0.7174 | $0.7058 | $0.7113 | -0.48% | $79,979 | $711.30M |
| Aug 14, 2026 | $0.7282 | $0.7284 | $0.7054 | $0.7147 | -1.85% | $70,320 | $714.70M |
| Aug 13, 2026 | $0.7263 | $0.7308 | $0.7122 | $0.7282 | +0.26% | $64,599 | $728.20M |
| Aug 12, 2026 | $0.7220 | $0.7320 | $0.7130 | $0.7263 | +0.60% | $78,690 | $726.30M |
| Aug 11, 2026 | $0.7255 | $0.7299 | $0.7130 | $0.7220 | -0.48% | $72,431 | $722.00M |
| Aug 10, 2026 | $0.7355 | $0.7430 | $0.7166 | $0.7255 | -1.36% | $77,341 | $725.50M |
| Aug 9, 2026 | $0.7429 | $0.7476 | $0.7308 | $0.7355 | -1.00% | $64,918 | $735.50M |
| Aug 8, 2026 | $0.7332 | $0.7619 | $0.7230 | $0.7429 | +1.32% | $103,232 | $742.90M |
| Aug 7, 2026 | $0.7232 | $0.7334 | $0.7179 | $0.7332 | +1.38% | $66,407 | $733.20M |
| Aug 6, 2026 | $0.7265 | $0.7303 | $0.7088 | $0.7232 | -0.45% | $65,688 | $723.20M |
| Aug 5, 2026 | $0.7232 | $0.7316 | $0.7098 | $0.7265 | +0.46% | $81,935 | $726.50M |
| Aug 4, 2026 | $0.7227 | $0.7301 | $0.7058 | $0.7232 | +0.07% | $68,387 | $723.20M |
| Aug 3, 2026 | $0.7347 | $0.7450 | $0.7122 | $0.7227 | -1.63% | $102,456 | $722.70M |
| Aug 2, 2026 | $0.7148 | $0.7374 | $0.7111 | $0.7347 | +2.78% | $67,946 | $734.70M |
| Aug 1, 2026 | $0.7226 | $0.7290 | $0.7058 | $0.7148 | -1.08% | $86,589 | $714.80M |
| Jul 31, 2026 | $0.7323 | $0.7355 | $0.7096 | $0.7226 | -1.32% | $78,404 | $722.60M |
| Jul 30, 2026 | $0.7373 | $0.7412 | $0.7234 | $0.7323 | -0.68% | $68,734 | $732.30M |
| Jul 29, 2026 | $0.7308 | $0.7412 | $0.7200 | $0.7373 | +0.89% | $78,999 | $737.30M |
| Jul 28, 2026 | $0.7253 | $0.7375 | $0.7049 | $0.7308 | +0.76% | $84,066 | $730.80M |
| Jul 27, 2026 | $0.7458 | $0.7468 | $0.7209 | $0.7253 | -2.75% | $92,278 | $725.30M |
| Jul 26, 2026 | $0.7412 | $0.7469 | $0.7324 | $0.7458 | +0.62% | $72,053 | $745.80M |
| Jul 25, 2026 | $0.7425 | $0.7479 | $0.7321 | $0.7412 | -0.18% | $77,597 | $741.20M |
| Jul 24, 2026 | $0.7353 | $0.7509 | $0.7339 | $0.7425 | +0.98% | $73,891 | $742.50M |
| Jul 23, 2026 | $0.7536 | $0.7561 | $0.7347 | $0.7353 | -2.43% | $72,096 | $735.30M |
| Jul 22, 2026 | $0.7656 | $0.7738 | $0.7413 | $0.7536 | -1.57% | $92,859 | $753.60M |
| Jul 21, 2026 | $0.7646 | $0.7804 | $0.7599 | $0.7656 | +0.13% | $86,120 | $765.60M |
| Jul 20, 2026 | $0.7585 | $0.7674 | $0.7449 | $0.7646 | +0.80% | $73,156 | $764.60M |
| Jul 19, 2026 | $0.7597 | $0.7630 | $0.7479 | $0.7585 | -0.16% | $80,077 | $758.50M |
| Jul 18, 2026 | $0.7488 | $0.7598 | $0.7421 | $0.7597 | +1.46% | $66,978 | $759.70M |
| Jul 17, 2026 | $0.7469 | $0.7561 | $0.7325 | $0.7488 | +0.25% | $84,301 | $748.80M |
| Jul 16, 2026 | $0.7600 | $0.7640 | $0.7412 | $0.7469 | -1.72% | $81,264 | $746.90M |
| Jul 15, 2026 | $0.7599 | $0.7736 | $0.7526 | $0.7600 | +0.01% | $89,028 | $760.00M |
| Jul 14, 2026 | $0.7313 | $0.7648 | $0.7241 | $0.7599 | +3.91% | $74,737 | $759.90M |
| Jul 13, 2026 | $0.7426 | $0.7491 | $0.7210 | $0.7313 | -1.52% | $76,081 | $731.30M |
| Jul 12, 2026 | $0.7472 | $0.7551 | $0.7373 | $0.7426 | -0.62% | $79,766 | $742.60M |
| Jul 11, 2026 | $0.7613 | $0.7688 | $0.7471 | $0.7472 | -1.85% | $86,515 | $747.20M |
| Jul 10, 2026 | $0.7520 | $0.7738 | $0.7507 | $0.7613 | +1.24% | $87,177 | $761.30M |
| Jul 9, 2026 | $0.7430 | $0.7639 | $0.7357 | $0.7520 | +1.21% | $81,637 | $752.00M |
| Jul 8, 2026 | $0.7467 | $0.7480 | $0.7202 | $0.7430 | -0.50% | $85,195 | $743.00M |
| Jul 7, 2026 | $0.7609 | $0.7662 | $0.7412 | $0.7467 | -1.87% | $85,709 | $746.70M |
| Jul 6, 2026 | $0.7776 | $0.7809 | $0.7327 | $0.7609 | -2.15% | $83,656 | $760.90M |
| Jul 5, 2026 | $0.7822 | $0.7830 | $0.7600 | $0.7776 | -0.59% | $86,540 | $777.60M |
| Jul 4, 2026 | $0.7749 | $0.7829 | $0.7638 | $0.7822 | +0.94% | $72,864 | $782.20M |
| Jul 3, 2026 | $0.7723 | $0.7829 | $0.7618 | $0.7749 | +0.34% | $136,647 | $774.90M |
| Jul 2, 2026 | $0.7498 | $0.7803 | $0.7432 | $0.7723 | +3.00% | $122,636 | $772.30M |
| Jul 1, 2026 | $0.7160 | $0.7700 | $0.7025 | $0.7498 | +4.72% | $116,559 | $749.80M |
| Jun 30, 2026 | $0.7288 | $0.7291 | $0.6987 | $0.7160 | -1.76% | $158,360 | $716.00M |
| Jun 29, 2026 | $0.7219 | $0.7402 | $0.7157 | $0.7288 | +0.96% | $132,211 | $728.80M |
| Jun 28, 2026 | $0.7236 | $0.7253 | $0.7025 | $0.7219 | -0.23% | $149,197 | $721.90M |
| Jun 27, 2026 | $0.7303 | $0.7376 | $0.7231 | $0.7236 | -0.92% | $86,199 | $723.60M |
| Jun 26, 2026 | $0.7289 | $0.7411 | $0.7052 | $0.7303 | +0.19% | $91,042 | $730.30M |
| Jun 25, 2026 | $0.7555 | $0.7738 | $0.7112 | $0.7289 | -3.52% | $82,939 | $728.90M |
| Jun 24, 2026 | $0.7805 | $0.7829 | $0.7267 | $0.7555 | -3.20% | $68,118 | $755.50M |
| Jun 23, 2026 | $0.7817 | $0.7870 | $0.7547 | $0.7805 | -0.15% | $73,468 | $780.50M |
| Jun 22, 2026 | $0.7811 | $0.8018 | $0.7781 | $0.7817 | +0.08% | $65,257 | $781.70M |
| Jun 21, 2026 | $0.7975 | $0.8029 | $0.7800 | $0.7811 | -2.06% | $78,416 | $781.10M |
| Jun 20, 2026 | $0.7963 | $0.8018 | $0.7871 | $0.7975 | +0.15% | $73,396 | $797.50M |
| Jun 19, 2026 | $0.7993 | $0.8010 | $0.7769 | $0.7963 | — | $82,077 | $796.30M |
NEXO Historical Data FAQ
Window highs, lows, best/worst days and volume for NEXOWhat is the all-time high for NEXO?
NEXO's record price is about $4.07. It currently trades at $0.7870, roughly 80.7% below that peak. The all-time low on record is $0.04515276. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NEXO market cap?
NEXO has a market capitalisation of about $788.21M, on roughly $6.33M 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 NEXO change over this window?
Across 90 daily candles, close-to-close moved down 1.22%.
What were NEXO's high and low in this window?
In this sample, the highest trade print is about $0.9383 (Aug 21, 2026) and the lowest about $0.6920 (Aug 19, 2026).
What were NEXO's best and worst days in this window?
Best close-to-close day was about +10.70% (Aug 21, 2026); worst was -4.96% (Aug 22, 2026).