Nexora
NEX
Rank #1620
$0.1641
Updated 28 days ago
Market Cap
$9.17M
24h Volume
$476.90
Avg Volume (90d)
$1.65K
24h High/Low
$0.1652
$0.1513
$0.1513
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0x58412ae274f2764...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1641 | $0.1652 | $0.1513 | $0.1641 | $476.90 | $9.17M |
| Dec 2, 2025 | $0.1519 | $0.1617 | $0.1507 | $0.1616 | $716.29 | $8.74M |
| Dec 1, 2025 | $0.1620 | $0.1620 | $0.1476 | $0.1516 | $116.94 | $8.53M |
| Nov 30, 2025 | $0.1621 | $0.1651 | $0.1621 | $0.1641 | $373.50 | $9.15M |
| Nov 29, 2025 | $0.1663 | $0.1665 | $0.1612 | $0.1622 | $1.42K | $9.18M |
| Nov 28, 2025 | $0.1677 | $0.1699 | $0.1663 | $0.1665 | $2.27K | $9.38M |
| Nov 27, 2025 | $0.1720 | $0.1728 | $0.1676 | $0.1676 | $725.83 | $9.57M |
| Nov 26, 2025 | $0.1685 | $0.1725 | $0.1659 | $0.1717 | $118.59 | $9.48M |
| Nov 25, 2025 | $0.1681 | $0.1693 | $0.1656 | $0.1693 | $355.82 | $9.35M |
| Nov 24, 2025 | $0.1601 | $0.1702 | $0.1598 | $0.1695 | $594.70 | $9.14M |
| Nov 23, 2025 | $0.1586 | $0.1635 | $0.1586 | $0.1615 | $591.02 | $9.03M |
| Nov 22, 2025 | $0.1577 | $0.1601 | $0.1546 | $0.1601 | $593.09 | $8.79M |
| Nov 21, 2025 | $0.1620 | $0.1640 | $0.1549 | $0.1553 | $495.07 | $8.81M |
| Nov 20, 2025 | $0.1742 | $0.1752 | $0.1616 | $0.1653 | $1.07K | $9.57M |
| Nov 19, 2025 | $0.1790 | $0.1790 | $0.1647 | $0.1717 | $255.35 | $9.75M |
| Nov 18, 2025 | $0.1736 | $0.1816 | $0.1727 | $0.1793 | $256.04 | $9.90M |
| Nov 17, 2025 | $0.1797 | $0.1837 | $0.1716 | $0.1737 | $218.42 | $9.95M |
| Nov 16, 2025 | $0.1826 | $0.1869 | $0.1756 | $0.1797 | $381.26 | $10.21M |
| Nov 15, 2025 | $0.1809 | $0.1854 | $0.1809 | $0.1827 | $105.69 | $10.26M |
| Nov 14, 2025 | $0.1866 | $0.1877 | $0.1817 | $0.1834 | $579.26 | $10.35M |
| Nov 13, 2025 | $0.2058 | $0.2062 | $0.1839 | $0.1865 | $623.63 | $11.01M |
| Nov 12, 2025 | $0.1988 | $0.2067 | $0.1975 | $0.1978 | $146.07 | $11.19M |
| Nov 11, 2025 | $0.2004 | $0.2101 | $0.1993 | $0.2004 | $261.59 | $11.25M |
| Nov 10, 2025 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $72.51 | $11.65M |
| Nov 9, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $21.14 | $11.02M |
| Nov 8, 2025 | $0.1992 | $0.1992 | $0.1992 | $0.1992 | $305.19 | $11.15M |
| Nov 7, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $22.13 | $10.78M |
| Nov 6, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $220.71 | $11.18M |
| Nov 5, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $296.74 | $10.72M |
| Nov 4, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $216.87 | $11.72M |
| Nov 3, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $127.19 | $12.74M |
| Nov 2, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $2.63K | $12.62M |
| Nov 1, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $7.06K | $12.74M |
| Oct 31, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $24.30 | $13.04M |
| Oct 30, 2025 | $0.2436 | $0.2436 | $0.2436 | $0.2436 | $47.12 | $13.64M |
| Oct 29, 2025 | $0.2442 | $0.2442 | $0.2442 | $0.2442 | $1.29K | $13.69M |
| Oct 28, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $828.05 | $14.04M |
| Oct 27, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $3.22K | $14.23M |
| Oct 26, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $6.02K | $13.41M |
| Oct 25, 2025 | $0.2487 | $0.2487 | $0.2487 | $0.2487 | $2.67K | $13.92M |
| Oct 24, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $33.18K | $13.68M |
| Oct 23, 2025 | $0.2609 | $0.2609 | $0.2609 | $0.2609 | $5.09 | $14.61M |
| Oct 22, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $1.78K | $14.88M |
| Oct 21, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $5.81K | $15.46M |
| Oct 20, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $1.43K | $16.10M |
| Oct 19, 2025 | $0.2819 | $0.2819 | $0.2819 | $0.2819 | $32.44 | $15.79M |
| Oct 18, 2025 | $0.2795 | $0.2795 | $0.2795 | $0.2795 | $1.06K | $15.65M |
| Oct 17, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $132.40 | $16.00M |
| Oct 16, 2025 | $0.2912 | $0.2912 | $0.2912 | $0.2912 | $1.42K | $16.30M |
| Oct 15, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $1.47K | $17.17M |
| Oct 14, 2025 | $0.3178 | $0.3178 | $0.3178 | $0.3178 | $1.56K | $17.80M |
| Oct 13, 2025 | $0.3140 | $0.3140 | $0.3140 | $0.3140 | $1.78K | $17.59M |
| Oct 12, 2025 | $0.2852 | $0.2852 | $0.2852 | $0.2852 | $2.61K | $15.98M |
| Oct 11, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $2.70 | $16.66M |
| Oct 10, 2025 | $0.3371 | $0.3371 | $0.3371 | $0.3371 | $4.09K | $18.86M |
| Oct 9, 2025 | $0.3570 | $0.3570 | $0.3570 | $0.3570 | $156.94 | $20.01M |
| Oct 8, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $1.32K | $19.55M |
| Oct 7, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $1.20K | $20.73M |
| Oct 6, 2025 | $0.3607 | $0.3607 | $0.3607 | $0.3607 | $751.53 | $20.20M |
| Oct 5, 2025 | $0.3576 | $0.3576 | $0.3576 | $0.3576 | $2.80K | $20.02M |
| Oct 4, 2025 | $0.3545 | $0.3545 | $0.3545 | $0.3545 | $1.35K | $19.86M |
| Oct 3, 2025 | $0.3567 | $0.3567 | $0.3567 | $0.3567 | $2.07K | $19.97M |
| Oct 2, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $55.84 | $19.35M |