Nexora
NEX
Rank #1620
$0.2004
Updated 9 days ago
Market Cap
$11.25M
24h Volume
$261.59
Avg Volume (6m)
$1.57K
24h High/Low
$0.2101
$0.1993
$0.1993
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0x58412ae274f2764...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $1.03K | $18.45M |
| Sep 30, 2025 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $333.16 | $18.26M |
| Sep 29, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $414.02 | $18.29M |
| Sep 28, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $1.11K | $17.84M |
| Sep 27, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $867.27 | $18.07M |
| Sep 26, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $94.28 | $17.15M |
| Sep 25, 2025 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $1.78K | $18.47M |
| Sep 24, 2025 | $0.3308 | $0.3308 | $0.3308 | $0.3308 | $3.71K | $18.55M |
| Sep 23, 2025 | $0.3338 | $0.3338 | $0.3338 | $0.3338 | $2.48K | $18.77M |
| Sep 22, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $1.70K | $20.02M |
| Sep 21, 2025 | $0.3591 | $0.3591 | $0.3591 | $0.3591 | $719.44 | $20.10M |
| Sep 20, 2025 | $0.3580 | $0.3580 | $0.3580 | $0.3580 | $1.23K | $20.04M |
| Sep 19, 2025 | $0.3704 | $0.3704 | $0.3704 | $0.3704 | $2.39K | $20.74M |
| Sep 18, 2025 | $0.3717 | $0.3717 | $0.3717 | $0.3717 | $3.20K | $20.85M |
| Sep 17, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $2.78K | $20.51M |
| Sep 16, 2025 | $0.3663 | $0.3663 | $0.3663 | $0.3663 | $74.69 | $20.51M |
| Sep 15, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $1.28K | $20.91M |
| Sep 14, 2025 | $0.3792 | $0.3792 | $0.3792 | $0.3792 | $37.22 | $21.22M |
| Sep 13, 2025 | $0.3847 | $0.3847 | $0.3847 | $0.3847 | $1.19K | $21.51M |
| Sep 12, 2025 | $0.3646 | $0.3646 | $0.3646 | $0.3646 | $1.91K | $20.43M |
| Sep 11, 2025 | $0.3534 | $0.3534 | $0.3534 | $0.3534 | $1.16K | $19.79M |
| Sep 10, 2025 | $0.3516 | $0.3516 | $0.3516 | $0.3516 | $1.77K | $19.71M |
| Sep 9, 2025 | $0.3503 | $0.3503 | $0.3503 | $0.3503 | $392.61 | $19.61M |
| Sep 8, 2025 | $0.3494 | $0.3494 | $0.3494 | $0.3494 | $287.00 | $19.74M |
| Sep 7, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $265.67 | $19.55M |
| Sep 6, 2025 | $0.3492 | $0.3492 | $0.3492 | $0.3492 | $104.90 | $19.56M |
| Sep 5, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $520.78 | $19.57M |
| Sep 4, 2025 | $0.3602 | $0.3602 | $0.3602 | $0.3602 | $396.76 | $20.20M |
| Sep 3, 2025 | $0.3505 | $0.3505 | $0.3505 | $0.3505 | $215.45 | $19.63M |
| Sep 2, 2025 | $0.3494 | $0.3494 | $0.3494 | $0.3494 | $84.81 | $19.59M |
| Sep 1, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $1.10K | $19.96M |
| Aug 31, 2025 | $0.3592 | $0.3592 | $0.3592 | $0.3592 | $247.08 | $20.11M |
| Aug 30, 2025 | $0.3564 | $0.3564 | $0.3564 | $0.3564 | $151.60 | $19.96M |
| Aug 29, 2025 | $0.3674 | $0.3674 | $0.3674 | $0.3674 | $208.28 | $20.57M |
| Aug 28, 2025 | $0.3703 | $0.3703 | $0.3703 | $0.3703 | $814.19 | $20.68M |
| Aug 27, 2025 | $0.3767 | $0.3767 | $0.3767 | $0.3767 | $658.84 | $21.15M |
| Aug 26, 2025 | $0.3560 | $0.3560 | $0.3560 | $0.3560 | $123.55 | $19.94M |
| Aug 25, 2025 | $0.3920 | $0.3920 | $0.3920 | $0.3920 | $259.54 | $21.95M |
| Aug 24, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $921.35 | $21.84M |
| Aug 23, 2025 | $0.3944 | $0.3944 | $0.3944 | $0.3944 | $2.00K | $22.08M |
| Aug 22, 2025 | $0.3389 | $0.3389 | $0.3389 | $0.3389 | $2.41K | $18.98M |
| Aug 21, 2025 | $0.3471 | $0.3471 | $0.3471 | $0.3471 | $739.88 | $19.43M |
| Aug 20, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $320.71 | $18.36M |
| Aug 19, 2025 | $0.3451 | $0.3451 | $0.3451 | $0.3451 | $497.57 | $19.33M |
| Aug 18, 2025 | $0.3587 | $0.3587 | $0.3587 | $0.3587 | $1.62K | $20.05M |
| Aug 17, 2025 | $0.3527 | $0.3527 | $0.3527 | $0.3527 | $682.06 | $0.00 |
| Aug 16, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $951.73 | $0.00 |
| Aug 15, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $951.73 | $0.00 |