24 février 2019
  • Home
  • Nexo (NEXO) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Nexo (NEXO) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Nexo live est de $0.085513 avec un volume de $47.89M. Nexo à une variation de 16.45% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • NEXO
    Nexo(NEXO)
  • Prix
    $0.085513
  • 1h%
    0.72%
  • 24h%
    16.45%
  • 7d%
    36.06%
  • Capitalisation boursière
    $47.89M
  • Le volume
    $4.93M
  • Approvisionnement disponible
    560.00M NEXO
  • Rang
    74

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
01/05/2018 $0.190647 $3.10M $0
02/05/2018 $0.205944 $2.53M $0
03/05/2018 $0.250225 $1.31M $0
04/05/2018 $0.265942 $690,785 $148.93M
07/05/2018 $0.264476 $180,362 $148.11M
08/05/2018 $0.350506 $3.07M $196.28M
09/05/2018 $0.391522 $6.90M $219.25M
10/05/2018 $0.343782 $5.35M $192.52M
11/05/2018 $0.313912 $3.93M $175.79M
12/05/2018 $0.305401 $2.47M $171.02M
13/05/2018 $0.302723 $2.08M $169.52M
14/05/2018 $0.292952 $3.34M $164.05M
15/05/2018 $0.242688 $2.94M $135.91M
16/05/2018 $0.240181 $4.11M $134.50M
17/05/2018 $0.219363 $5.63M $122.84M
18/05/2018 $0.211443 $7.30M $118.41M
19/05/2018 $0.226764 $6.28M $126.99M
20/05/2018 $0.222663 $4.52M $124.69M
21/05/2018 $0.207726 $3.90M $116.33M
22/05/2018 $0.19055 $2.80M $106.71M
23/05/2018 $0.163749 $39.16M $91.70M
24/05/2018 $0.186364 $11.72M $104.36M
25/05/2018 $0.190167 $6.08M $106.49M
26/05/2018 $0.207294 $7.51M $116.08M
27/05/2018 $0.192411 $5.38M $107.75M
28/05/2018 $0.179837 $7.70M $100.71M
29/05/2018 $0.194241 $6.78M $108.77M
30/05/2018 $0.19236 $6.27M $107.72M
31/05/2018 $0.190809 $4.90M $106.85M
01/06/2018 $0.179118 $5.02M $100.31M
02/06/2018 $0.180971 $2.18M $101.34M
03/06/2018 $0.186857 $2.56M $104.64M
04/06/2018 $0.183137 $7.19M $102.56M
05/06/2018 $0.188191 $7.81M $105.39M
06/06/2018 $0.173257 $6.31M $97.02M
07/06/2018 $0.168913 $4.41M $94.59M
08/06/2018 $0.161889 $7.62M $90.66M
09/06/2018 $0.160823 $16.17M $90.06M
10/06/2018 $0.143437 $12.81M $80.32M
11/06/2018 $0.127439 $5.79M $71.37M
12/06/2018 $0.122653 $7.65M $68.69M
13/06/2018 $0.114326 $7.26M $64.02M
14/06/2018 $0.134096 $6.92M $75.09M
15/06/2018 $0.130003 $7.35M $72.80M
16/06/2018 $0.132616 $8.14M $74.26M
17/06/2018 $0.131499 $8.18M $73.64M
18/06/2018 $0.128232 $7.00M $71.81M
19/06/2018 $0.125178 $7.76M $70.10M
20/06/2018 $0.123557 $6.44M $69.19M
21/06/2018 $0.122513 $3.63M $68.61M
22/06/2018 $0.104008 $1.01M $58.24M
23/06/2018 $0.113523 $764,814 $63.57M
24/06/2018 $0.10798 $1.01M $60.47M
25/06/2018 $0.111363 $1.07M $62.36M
26/06/2018 $0.0930816 $933,065 $52.13M
27/06/2018 $0.100728 $791,249 $56.41M
28/06/2018 $0.100388 $383,910 $56.22M
29/06/2018 $0.095614 $810,928 $53.54M
30/06/2018 $0.102993 $1.03M $57.68M
01/07/2018 $0.103889 $835,094 $58.18M
02/07/2018 $0.114801 $922,801 $64.29M
03/07/2018 $0.110682 $1.31M $61.98M
04/07/2018 $0.115375 $1.03M $64.61M
05/07/2018 $0.116246 $769,020 $65.10M
06/07/2018 $0.110513 $1.10M $61.89M
07/07/2018 $0.106888 $959,315 $59.86M
08/07/2018 $0.10988 $895,310 $61.53M
09/07/2018 $0.108764 $858,058 $60.91M
10/07/2018 $0.0931389 $694,634 $52.16M
11/07/2018 $0.0925377 $763,003 $51.82M
12/07/2018 $0.0873219 $689,169 $48.90M
13/07/2018 $0.0903955 $1.48M $50.62M
14/07/2018 $0.092632 $1.80M $51.87M
15/07/2018 $0.0949841 $1.75M $53.19M
16/07/2018 $0.0969845 $1.19M $54.31M
17/07/2018 $0.10265 $1.21M $57.48M
18/07/2018 $0.0872197 $585,233 $48.84M
19/07/2018 $0.0861474 $451,627 $48.24M
20/07/2018 $0.0754874 $321,387 $42.27M
21/07/2018 $0.0795476 $316,273 $44.55M
22/07/2018 $0.0790529 $434,775 $44.27M
23/07/2018 $0.071109 $594,546 $39.82M
24/07/2018 $0.0680899 $506,405 $38.13M
25/07/2018 $0.0651139 $521,318 $36.46M
26/07/2018 $0.0700554 $417,365 $39.23M
27/07/2018 $0.086447 $417,198 $48.41M
28/07/2018 $0.0944972 $631,402 $52.92M
29/07/2018 $0.106759 $741,652 $59.79M
30/07/2018 $0.0904442 $594,307 $50.65M
31/07/2018 $0.0761356 $504,151 $42.64M
01/08/2018 $0.0769964 $391,944 $43.12M
02/08/2018 $0.0770844 $456,334 $43.17M
03/08/2018 $0.0737186 $422,131 $41.28M
04/08/2018 $0.0715672 $358,325 $40.08M
05/08/2018 $0.0707549 $265,783 $39.62M
06/08/2018 $0.0667721 $360,567 $37.39M
07/08/2018 $0.0624733 $506,797 $34.99M
08/08/2018 $0.0557828 $701,013 $31.24M
09/08/2018 $0.0606969 $670,884 $33.99M
10/08/2018 $0.0574473 $780,712 $32.17M
11/08/2018 $0.0607652 $1.07M $34.03M
12/08/2018 $0.0595282 $762,384 $33.34M
13/08/2018 $0.0552361 $653,552 $30.93M
14/08/2018 $0.050594 $1.16M $28.33M
15/08/2018 $0.0576511 $1.36M $32.28M
16/08/2018 $0.0559736 $1.31M $31.35M
17/08/2018 $0.0610927 $1.51M $34.21M
18/08/2018 $0.0610942 $1.47M $34.21M
19/08/2018 $0.0613257 $1.47M $34.34M
20/08/2018 $0.0561643 $1.49M $31.45M
21/08/2018 $0.0562897 $1.08M $31.52M
22/08/2018 $0.0510627 $1.18M $28.60M
23/08/2018 $0.0550654 $1.10M $30.84M
24/08/2018 $0.0594236 $927,585 $33.28M
25/08/2018 $0.0586828 $510,765 $32.86M
26/08/2018 $0.0605408 $566,830 $33.90M
27/08/2018 $0.0611849 $481,654 $34.26M
28/08/2018 $0.063239 $574,431 $35.41M
29/08/2018 $0.0597563 $585,003 $33.46M
30/08/2018 $0.0591566 $560,277 $33.13M
31/08/2018 $0.0610492 $536,294 $34.19M
01/09/2018 $0.064456 $575,613 $36.10M
02/09/2018 $0.0616683 $539,467 $34.53M
03/09/2018 $0.0630002 $523,100 $35.28M
04/09/2018 $0.0630242 $549,606 $35.29M
05/09/2018 $0.0531392 $582,691 $29.76M
06/09/2018 $0.0499354 $780,818 $27.96M
07/09/2018 $0.0492327 $906,561 $27.57M
08/09/2018 $0.0476974 $746,323 $26.71M
09/09/2018 $0.0465463 $897,245 $26.07M
10/09/2018 $0.045721 $608,998 $25.60M
11/09/2018 $0.047537 $927,302 $26.62M
12/09/2018 $0.0456658 $904,672 $25.57M
13/09/2018 $0.0496287 $1.87M $27.79M
14/09/2018 $0.0488416 $2.24M $27.35M
15/09/2018 $0.0490894 $2.49M $27.49M
16/09/2018 $0.0486999 $2.48M $27.27M
17/09/2018 $0.0465134 $2.18M $26.05M
18/09/2018 $0.0471236 $2.13M $26.39M
19/09/2018 $0.0496254 $2.17M $27.79M
20/09/2018 $0.0494235 $2.06M $27.68M
21/09/2018 $0.0550671 $1.73M $30.84M
22/09/2018 $0.0523311 $2.37M $29.31M
23/09/2018 $0.0506428 $2.55M $28.36M
24/09/2018 $0.0528709 $2.67M $29.61M
25/09/2018 $0.0522876 $1.39M $29.28M
26/09/2018 $0.0585637 $1.29M $32.80M
27/09/2018 $0.0613826 $1.12M $34.37M
28/09/2018 $0.0610821 $2.18M $34.21M
30/09/2018 $0.067107 $1.93M $37.58M
01/10/2018 $0.07118 $665,813 $39.86M
02/10/2018 $0.0888144 $3.26M $49.74M
03/10/2018 $0.0908157 $3.14M $50.86M
04/10/2018 $0.088234 $3.47M $49.41M
05/10/2018 $0.110652 $3.61M $61.97M
06/10/2018 $0.103428 $3.44M $57.92M
07/10/2018 $0.101597 $2.08M $56.89M
08/10/2018 $0.106369 $3.25M $59.57M
09/10/2018 $0.109005 $3.23M $61.04M
10/10/2018 $0.106649 $2.79M $59.72M
11/10/2018 $0.115435 $2.60M $64.64M
12/10/2018 $0.0963902 $2.25M $53.98M
13/10/2018 $0.101712 $2.37M $56.96M
14/10/2018 $0.10702 $3.26M $59.93M
15/10/2018 $0.0978939 $2.38M $54.82M
16/10/2018 $0.0949252 $2.46M $53.16M
17/10/2018 $0.0960001 $2.11M $53.76M
18/10/2018 $0.0964762 $1.93M $54.03M
19/10/2018 $0.100121 $2.31M $64.69M
20/10/2018 $0.101786 $1.70M $57.00M
21/10/2018 $0.111923 $2.01M $62.68M
22/10/2018 $0.131931 $2.89M $73.88M
23/10/2018 $0.128437 $2.24M $71.92M
24/10/2018 $0.140258 $1.95M $78.54M
25/10/2018 $0.155242 $2.71M $86.94M
26/10/2018 $0.190645 $3.63M $106.76M
27/10/2018 $0.176147 $3.37M $98.64M
28/10/2018 $0.179962 $2.87M $100.78M
29/10/2018 $0.181508 $2.82M $101.64M
30/10/2018 $0.184031 $2.94M $103.06M
31/10/2018 $0.183093 $3.09M $102.53M
01/11/2018 $0.171724 $3.01M $96.17M
02/11/2018 $0.183005 $2.03M $102.48M
03/11/2018 $0.175206 $3.07M $98.12M
04/11/2018 $0.175667 $2.89M $98.37M
05/11/2018 $0.166637 $2.97M $93.32M
06/11/2018 $0.176663 $2.60M $98.93M
07/11/2018 $0.168646 $2.97M $94.44M
08/11/2018 $0.166099 $2.26M $93.02M
09/11/2018 $0.154434 $2.89M $86.48M
10/11/2018 $0.145697 $2.61M $81.59M
11/11/2018 $0.140919 $2.40M $78.91M
12/11/2018 $0.146901 $2.35M $82.26M
13/11/2018 $0.147523 $2.46M $82.61M
14/11/2018 $0.158057 $2.60M $88.51M
15/11/2018 $0.125016 $2.30M $70.01M
16/11/2018 $0.123806 $2.23M $69.33M
17/11/2018 $0.127798 $1.99M $71.57M
18/11/2018 $0.127586 $1.96M $71.45M
19/11/2018 $0.117401 $1.89M $65.74M
20/11/2018 $0.0937411 $1.93M $52.50M
21/11/2018 $0.0840612 $1.76M $47.07M
22/11/2018 $0.102715 $2.02M $57.52M
23/11/2018 $0.0956778 $1.54M $53.58M
24/11/2018 $0.108292 $1.83M $60.64M
25/11/2018 $0.0932653 $1.76M $52.23M
26/11/2018 $0.0985875 $1.77M $55.21M
27/11/2018 $0.100287 $1.79M $56.16M
28/11/2018 $0.101298 $2.02M $56.73M
29/11/2018 $0.10909 $2.07M $61.09M
30/11/2018 $0.110953448111 $2.21M $62.13M
01/12/2018 $0.106722083476 $1.95M $59.76M
02/12/2018 $0.111093610123 $2.10M $62.21M
03/12/2018 $0.10366646141 $1.96M $58.05M
04/12/2018 $0.114576626022 $1.91M $64.16M
05/12/2018 $0.09047595699 $5.28M $50.67M
06/12/2018 $0.0846558821414 $2.66M $47.41M
07/12/2018 $0.0658585744522 $1.79M $36.88M
08/12/2018 $0.076555899933 $1.87M $42.87M
09/12/2018 $0.0754125311938 $1.67M $42.23M
10/12/2018 $0.0758286041967 $1.69M $42.46M
11/12/2018 $0.0717429397312 $1.56M $40.18M
12/12/2018 $0.0707586792756 $1.52M $39.62M
13/12/2018 $0.0672586862357 $1.56M $37.66M
14/12/2018 $0.0633525747698 $1.59M $35.48M
15/12/2018 $0.0650387648076 $1.52M $36.42M
16/12/2018 $0.0651038565984 $1.48M $36.46M
17/12/2018 $0.0675706887584 $1.52M $37.84M
18/12/2018 $0.0734982882319 $1.83M $41.16M
19/12/2018 $0.0783256241914 $1.86M $43.86M
20/12/2018 $0.0786496516319 $1.71M $44.04M
21/12/2018 $0.0826856326629 $2.15M $46.30M
22/12/2018 $0.0774544622041 $1.70M $43.37M
23/12/2018 $0.0811895978526 $2.00M $45.47M
24/12/2018 $0.0914738706052 $2.02M $51.23M
25/12/2018 $0.0790728767665 $1.13M $44.28M
26/12/2018 $0.0833649310565 $1.54M $46.68M
27/12/2018 $0.0849910207313 $2.06M $47.59M
28/12/2018 $0.0788791224136 $2.07M $44.17M
29/12/2018 $0.0855048051709 $3.17M $47.88M
30/12/2018 $0.0849086861848 $2.72M $47.55M
31/12/2018 $0.085330400834 $2.68M $47.79M
01/01/2019 $0.0802725743445 $2.69M $44.95M
02/01/2019 $0.0772294499868 $2.71M $43.25M
03/01/2019 $0.0788585756365 $2.35M $44.16M
04/01/2019 $0.0781878570869 $2.17M $43.79M
05/01/2019 $0.0777341074021 $4.55M $43.53M
06/01/2019 $0.0746041860651 $5.17M $41.78M
07/01/2019 $0.0753725810933 $5.40M $42.21M
08/01/2019 $0.0758019621352 $4.51M $42.45M
09/01/2019 $0.0776639284182 $3.77M $43.49M
10/01/2019 $0.0742937513712 $4.78M $41.60M
11/01/2019 $0.0674612731121 $3.93M $37.78M
12/01/2019 $0.0693955938152 $3.81M $38.86M
13/01/2019 $0.0687022872477 $3.78M $38.47M
14/01/2019 $0.0650852709972 $3.65M $36.45M
15/01/2019 $0.071061610016 $4.50M $39.79M
16/01/2019 $0.0668431735702 $4.03M $37.43M
17/01/2019 $0.0646764673245 $3.92M $36.22M
18/01/2019 $0.0669183580999 $4.04M $37.47M
19/01/2019 $0.0668887204309 $3.64M $37.46M
20/01/2019 $0.0660625381931 $3.76M $37.00M
21/01/2019 $0.0605059698385 $3.43M $33.88M
22/01/2019 $0.0603842056886 $4.16M $33.82M
23/01/2019 $0.0618599664043 $4.41M $34.64M
24/01/2019 $0.058039348966 $4.38M $32.50M
25/01/2019 $0.0589168083765 $2.80M $32.99M
26/01/2019 $0.0610190261627 $3.79M $34.17M
27/01/2019 $0.0604154010176 $4.44M $33.83M
28/01/2019 $0.058026582458 $4.37M $32.49M
29/01/2019 $0.056165194249 $3.95M $31.45M
30/01/2019 $0.0538098733642 $4.09M $30.13M
31/01/2019 $0.0562018947064 $4.20M $31.47M
01/02/2019 $0.0539335596577 $3.47M $30.20M
02/02/2019 $0.0546591713389 $4.15M $30.61M
03/02/2019 $0.0633926074424 $4.42M $35.50M
04/02/2019 $0.0644386923333 $3.82M $36.09M
05/02/2019 $0.0561124892415 $4.18M $31.42M
06/02/2019 $0.0584732135356 $4.13M $32.75M
07/02/2019 $0.0551813292168 $4.05M $30.90M
08/02/2019 $0.0537592089691 $4.05M $30.11M
09/02/2019 $0.0603471306301 $4.55M $33.79M
10/02/2019 $0.059271244401 $4.52M $33.19M
11/02/2019 $0.0616571924519 $4.50M $34.53M
12/02/2019 $0.0618494577032 $3.86M $34.64M
13/02/2019 $0.0619329337054 $3.55M $34.68M
14/02/2019 $0.0614444535873 $3.65M $34.41M
15/02/2019 $0.0619102712488 $4.74M $34.67M
16/02/2019 $0.0631951380331 $4.19M $35.39M
17/02/2019 $0.063350915836 $4.38M $35.48M
18/02/2019 $0.0649358862728 $4.75M $36.36M
19/02/2019 $0.0690457293751 $4.69M $38.67M
20/02/2019 $0.0694572622052 $4.36M $38.90M
21/02/2019 $0.0700027125125 $1.89M $39.20M
22/02/2019 $0.0701633986865 $3.63M $39.29M
23/02/2019 $0.0752003833663 $4.34M $42.11M
23/02/2019 $0.0857162164175 $4.90M $48.00M
23/02/2019 $0.0855934068124 $4.93M $47.93M

Inscrivez vous