What historical data is shown for NXT?
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.
NEXST (NXT) Historical Data
BSC
Media
NEXST Historical Price Information — Daily NXT Open, High, Low, Close & Volume
$0.04995
+2.90% 1D
Recently Viewed
1H+0.00%
1D+2.90%
1W-17.76%
1M-47.34%
NEXST (NXT) has 90 days of daily open, high, low and close on file. Over that window NXT ranged $0.04745 to $0.29369, closed at $0.04985 and is down 82.6% across the window.
NEXST — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.29369
Window low
$0.04745
First → last
-82.58%
Latest close
$0.04985
vs live
+0.20%
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.
NXT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04745 | $0.05158 | $0.04499 | $0.04985 | +5.06% | $53,283 | $11.37M |
| Sep 15, 2026 | $0.05122 | $0.05215 | $0.04745 | $0.04745 | -7.36% | $22,282 | $10.82M |
| Sep 14, 2026 | $0.05553 | $0.05553 | $0.05121 | $0.05122 | -7.76% | $7,161 | $11.68M |
| Sep 13, 2026 | $0.05677 | $0.05677 | $0.05553 | $0.05553 | -2.18% | $2,408 | $12.66M |
| Sep 12, 2026 | $0.05701 | $0.05701 | $0.0567 | $0.05677 | -0.42% | $475 | $12.95M |
| Sep 11, 2026 | $0.05932 | $0.05961 | $0.05701 | $0.05701 | -3.89% | $2,551 | $13.00M |
| Sep 10, 2026 | $0.06065 | $0.06065 | $0.05932 | $0.05932 | -2.19% | $1,134 | $13.53M |
| Sep 9, 2026 | $0.06095 | $0.06146 | $0.06051 | $0.06065 | -0.49% | $3,137 | $13.83M |
| Sep 8, 2026 | $0.06207 | $0.06207 | $0.06095 | $0.06095 | -1.80% | $1,352 | $13.90M |
| Sep 7, 2026 | $0.06254 | $0.06254 | $0.06207 | $0.06207 | -0.75% | $1,468 | $14.16M |
| Sep 6, 2026 | $0.06284 | $0.0629 | $0.06172 | $0.06254 | -0.48% | $1,551 | $14.26M |
| Sep 5, 2026 | $0.06411 | $0.06425 | $0.06203 | $0.06284 | -1.98% | $3,134 | $14.33M |
| Sep 4, 2026 | $0.0658 | $0.06581 | $0.06411 | $0.06411 | -2.57% | $1,984 | $14.62M |
| Sep 3, 2026 | $0.06884 | $0.06906 | $0.06538 | $0.0658 | -4.42% | $8,131 | $15.01M |
| Sep 2, 2026 | $0.06959 | $0.06959 | $0.06884 | $0.06884 | -1.08% | $1,086 | $15.70M |
| Sep 1, 2026 | $0.06818 | $0.07019 | $0.06818 | $0.06959 | +2.07% | $3,982 | $15.87M |
| Aug 31, 2026 | $0.06544 | $0.06866 | $0.06544 | $0.06818 | +4.19% | $15,973 | $15.55M |
| Aug 30, 2026 | $0.06622 | $0.06639 | $0.06376 | $0.06544 | -1.18% | $21,061 | $14.92M |
| Aug 29, 2026 | $0.06621 | $0.06768 | $0.06619 | $0.06622 | +0.02% | $2,977 | $15.10M |
| Aug 28, 2026 | $0.0660 | $0.06895 | $0.06558 | $0.06621 | +0.32% | $11,714 | $15.10M |
| Aug 27, 2026 | $0.07099 | $0.07099 | $0.06572 | $0.0660 | -7.03% | $6,403 | $15.05M |
| Aug 26, 2026 | $0.0767 | $0.0767 | $0.07091 | $0.07099 | -7.44% | $11,844 | $16.19M |
| Aug 25, 2026 | $0.07687 | $0.07746 | $0.07582 | $0.0767 | -0.22% | $6,525 | $17.49M |
| Aug 24, 2026 | $0.08148 | $0.0818 | $0.07679 | $0.07687 | -5.66% | $7,754 | $17.53M |
| Aug 23, 2026 | $0.08199 | $0.08216 | $0.0814 | $0.08148 | -0.62% | $3,118 | $18.58M |
| Aug 22, 2026 | $0.08297 | $0.08448 | $0.08099 | $0.08199 | -1.18% | $15,582 | $18.70M |
| Aug 21, 2026 | $0.08677 | $0.08721 | $0.08249 | $0.08297 | -4.38% | $10,960 | $18.92M |
| Aug 20, 2026 | $0.09374 | $0.09374 | $0.08677 | $0.08677 | -7.44% | $11,562 | $19.79M |
| Aug 19, 2026 | $0.09368 | $0.09477 | $0.09264 | $0.09374 | +0.06% | $5,191 | $21.38M |
| Aug 18, 2026 | $0.09485 | $0.09651 | $0.09349 | $0.09368 | -1.23% | $21,459 | $21.36M |
| Aug 17, 2026 | $0.10044 | $0.10124 | $0.09442 | $0.09485 | -5.57% | $201,977 | $21.63M |
| Aug 16, 2026 | $0.0983 | $0.10317 | $0.09701 | $0.10044 | +2.18% | $263,837 | $22.91M |
| Aug 15, 2026 | $0.0955 | $0.09903 | $0.0950 | $0.0983 | +2.93% | $257,509 | $22.42M |
| Aug 14, 2026 | $0.10383 | $0.1057 | $0.09506 | $0.0955 | -8.02% | $258,245 | $21.78M |
| Aug 13, 2026 | $0.09693 | $0.10639 | $0.09666 | $0.10383 | +7.12% | $265,842 | $23.68M |
| Aug 12, 2026 | $0.09273 | $0.09826 | $0.09249 | $0.09693 | +4.53% | $251,190 | $22.10M |
| Aug 11, 2026 | $0.09342 | $0.09435 | $0.09163 | $0.09273 | -0.74% | $239,952 | $21.15M |
| Aug 10, 2026 | $0.09321 | $0.09403 | $0.09266 | $0.09342 | +0.23% | $64,779 | $21.30M |
| Aug 9, 2026 | $0.09351 | $0.09351 | $0.09288 | $0.09321 | -0.32% | $322 | $21.26M |
| Aug 8, 2026 | $0.09661 | $0.09665 | $0.09282 | $0.09351 | -3.21% | $4,319 | $21.32M |
| Aug 7, 2026 | $0.0972 | $0.09809 | $0.09637 | $0.09661 | -0.61% | $159,667 | $22.03M |
| Aug 6, 2026 | $0.09903 | $0.09906 | $0.09693 | $0.0972 | -1.85% | $238,526 | $22.17M |
| Aug 5, 2026 | $0.09964 | $0.10013 | $0.09863 | $0.09903 | -0.61% | $171,068 | $22.58M |
| Aug 4, 2026 | $0.1023 | $0.10283 | $0.09947 | $0.09964 | -2.60% | $225,222 | $22.72M |
| Aug 3, 2026 | $0.10586 | $0.10656 | $0.09981 | $0.1023 | -3.36% | $536,879 | $23.33M |
| Aug 2, 2026 | $0.10701 | $0.10723 | $0.10553 | $0.10586 | -1.07% | $494,035 | $24.14M |
| Aug 1, 2026 | $0.10983 | $0.11013 | $0.10695 | $0.10701 | -2.57% | $484,926 | $24.40M |
| Jul 31, 2026 | $0.11575 | $0.11595 | $0.10967 | $0.10983 | -5.11% | $463,229 | $25.05M |
| Jul 30, 2026 | $0.11954 | $0.11955 | $0.11489 | $0.11575 | -3.17% | $468,638 | $26.40M |
| Jul 29, 2026 | $0.12157 | $0.1219 | $0.11954 | $0.11954 | -1.67% | $579,479 | $27.26M |
| Jul 28, 2026 | $0.12158 | $0.12223 | $0.12111 | $0.12157 | -0.01% | $710,898 | $27.72M |
| Jul 27, 2026 | $0.12166 | $0.12473 | $0.1213 | $0.12158 | -0.07% | $736,386 | $27.73M |
| Jul 26, 2026 | $0.1198 | $0.12353 | $0.11708 | $0.12166 | +1.55% | $748,901 | $27.74M |
| Jul 25, 2026 | $0.12645 | $0.12683 | $0.11945 | $0.1198 | -5.26% | $754,456 | $27.32M |
| Jul 24, 2026 | $0.12114 | $0.13342 | $0.11891 | $0.12645 | +4.38% | $798,331 | $28.84M |
| Jul 23, 2026 | $0.15289 | $0.15358 | $0.11873 | $0.12114 | -20.77% | $871,038 | $27.63M |
| Jul 22, 2026 | $0.15541 | $0.15687 | $0.14736 | $0.15289 | -1.62% | $789,318 | $34.87M |
| Jul 21, 2026 | $0.15761 | $0.17375 | $0.15314 | $0.15541 | -1.40% | $781,022 | $35.44M |
| Jul 20, 2026 | $0.17458 | $0.17613 | $0.15483 | $0.15761 | -9.72% | $826,814 | $35.94M |
| Jul 19, 2026 | $0.18434 | $0.18546 | $0.17029 | $0.17458 | -5.29% | $842,085 | $39.81M |
| Jul 18, 2026 | $0.18922 | $0.19049 | $0.18354 | $0.18434 | -2.58% | $812,350 | $42.04M |
| Jul 17, 2026 | $0.19019 | $0.19132 | $0.18877 | $0.18922 | -0.51% | $739,033 | $43.15M |
| Jul 16, 2026 | $0.19141 | $0.19196 | $0.18908 | $0.19019 | -0.64% | $736,762 | $43.37M |
| Jul 15, 2026 | $0.19365 | $0.19456 | $0.19018 | $0.19141 | -1.16% | $726,712 | $43.65M |
| Jul 14, 2026 | $0.19241 | $0.19436 | $0.19115 | $0.19365 | +0.64% | $724,488 | $44.16M |
| Jul 13, 2026 | $0.19264 | $0.19337 | $0.19064 | $0.19241 | -0.12% | $682,798 | $43.88M |
| Jul 12, 2026 | $0.19305 | $0.19451 | $0.19016 | $0.19264 | -0.21% | $707,250 | $43.93M |
| Jul 11, 2026 | $0.19573 | $0.19602 | $0.18703 | $0.19305 | -1.37% | $721,893 | $44.03M |
| Jul 10, 2026 | $0.19745 | $0.19864 | $0.18906 | $0.19573 | -0.87% | $735,780 | $44.64M |
| Jul 9, 2026 | $0.19255 | $0.20196 | $0.19154 | $0.19745 | +2.54% | $572,684 | $45.03M |
| Jul 8, 2026 | $0.19491 | $0.19552 | $0.19085 | $0.19255 | -1.21% | $476,781 | $43.91M |
| Jul 7, 2026 | $0.22433 | $0.22587 | $0.19444 | $0.19491 | -13.11% | $487,325 | $44.45M |
| Jul 6, 2026 | $0.22099 | $0.22434 | $0.20792 | $0.22433 | +1.51% | $453,503 | $51.16M |
| Jul 5, 2026 | $0.22654 | $0.23084 | $0.22019 | $0.22099 | -2.45% | $464,247 | $50.40M |
| Jul 4, 2026 | $0.24754 | $0.24813 | $0.22103 | $0.22654 | -8.48% | $462,728 | $51.66M |
| Jul 3, 2026 | $0.24375 | $0.25436 | $0.24348 | $0.24754 | +1.55% | $474,423 | $56.45M |
| Jul 2, 2026 | $0.24879 | $0.25066 | $0.24119 | $0.24375 | -2.03% | $479,448 | $55.59M |
| Jul 1, 2026 | $0.26582 | $0.2671 | $0.2330 | $0.24879 | -6.41% | $479,483 | $56.74M |
| Jun 30, 2026 | $0.28488 | $0.28686 | $0.25987 | $0.26582 | -6.69% | $654,640 | $60.62M |
| Jun 29, 2026 | $0.28555 | $0.28941 | $0.28191 | $0.28488 | -0.23% | $992,014 | $64.97M |
| Jun 28, 2026 | $0.28976 | $0.29272 | $0.27603 | $0.28555 | -1.45% | $711,953 | $65.12M |
| Jun 27, 2026 | $0.28827 | $0.29131 | $0.28514 | $0.28976 | +0.52% | $644,034 | $66.08M |
| Jun 26, 2026 | $0.27823 | $0.28999 | $0.27342 | $0.28827 | +3.61% | $708,403 | $65.74M |
| Jun 25, 2026 | $0.27888 | $0.27949 | $0.2748 | $0.27823 | -0.23% | $653,103 | $63.45M |
| Jun 24, 2026 | $0.2792 | $0.28126 | $0.27304 | $0.27888 | -0.11% | $691,453 | $63.60M |
| Jun 23, 2026 | $0.29369 | $0.29369 | $0.27791 | $0.2792 | -4.93% | $695,928 | $63.67M |
| Jun 22, 2026 | $0.28992 | $0.30273 | $0.28966 | $0.29369 | +1.30% | $682,011 | $66.98M |
| Jun 21, 2026 | $0.28858 | $0.29296 | $0.28565 | $0.28992 | +0.46% | $702,646 | $66.12M |
| Jun 20, 2026 | $0.2862 | $0.29268 | $0.28545 | $0.28858 | +0.83% | $611,706 | $65.81M |
| Jun 19, 2026 | $0.27799 | $0.29421 | $0.27413 | $0.2862 | — | $713,885 | $65.27M |
NEXST Historical Data FAQ
Window highs, lows, best/worst days and volume for NEXSTWhat is the all-time high for NXT?
NEXST's record price is about $0.50979. It currently trades at $0.04995, roughly 90.2% below that peak. The all-time low on record is $0.093317. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NXT market cap?
NEXST has a market capitalisation of about $28.02M, 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 NXT change over this window?
Across 90 daily candles, close-to-close moved down 82.58%.
What were NXT's high and low in this window?
In this sample, the highest trade print is about $0.30273 (Jun 22, 2026) and the lowest about $0.04499 (Sep 16, 2026).
What were NXT's best and worst days in this window?
Best close-to-close day was about +7.12% (Aug 13, 2026); worst was -20.77% (Jul 23, 2026).