Riwayat harga NEXO
$0,849
-0,90% 24j
Harga historis NEXO (NEXO) sejak 29 Apr 2022: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,849.
Tertinggi sepanjang masa
$5,05
29 Apr 2022
Terendah sepanjang masa
$0,509
17 Agu 2023
Imbal hasil sejak data pertama
-63,78%
29 Apr 2022
Bulan terbaik
+56,69%
Februari 2024
Bulan terburuk
-54,78%
Juni 2022
Memuat…
Riwayat harga NEXO per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,886 | $1,04 | $0,61 | $0,845 | -4,41% |
| 2025 | $1,30 | $1,49 | $0,821 | $0,884 | -32,00% |
| 2024 | $0,848 | $1,59 | $0,763 | $1,30 | +53,12% |
| 2023 | $0,658 | $0,947 | $0,509 | $0,849 | +28,83% |
| 2022 | $2,20 | $5,05 | $0,544 | $0,659 | -70,05% |
Riwayat harga NEXO per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,848 | $0,88 | $0,827 | $0,845 | -0,24% |
| September 2026 | $0,841 | $0,90 | $0,778 | $0,847 | +0,47% |
| Agustus 2026 | $0,722 | $0,954 | $0,69 | $0,843 | +16,92% |
| Juli 2026 | $0,717 | $0,785 | $0,698 | $0,721 | +0,84% |
| Juni 2026 | $0,853 | $0,857 | $0,699 | $0,715 | -15,88% |
| Mei 2026 | $0,898 | $0,932 | $0,811 | $0,85 | -5,35% |
| April 2026 | $0,872 | $0,933 | $0,822 | $0,898 | +2,75% |
| Maret 2026 | $0,865 | $0,935 | $0,83 | $0,874 | +1,16% |
| Februari 2026 | $0,837 | $0,966 | $0,61 | $0,864 | +3,23% |
| Januari 2026 | $0,886 | $1,04 | $0,797 | $0,837 | -5,32% |
| Desember 2025 | $0,945 | $1,04 | $0,866 | $0,884 | -6,46% |
| November 2025 | $1,11 | $1,16 | $0,857 | $0,945 | -14,48% |
| Oktober 2025 | $1,25 | $1,30 | $1,10 | $1,11 | -11,46% |
| September 2025 | $1,23 | $1,33 | $1,20 | $1,25 | +2,04% |
| Agustus 2025 | $1,30 | $1,40 | $1,17 | $1,22 | -6,07% |
| Juli 2025 | $1,23 | $1,36 | $1,19 | $1,30 | +6,03% |
| Juni 2025 | $1,24 | $1,28 | $1,07 | $1,23 | -0,73% |
| Mei 2025 | $1,21 | $1,34 | $1,20 | $1,24 | +2,66% |
| April 2025 | $1,09 | $1,36 | $0,821 | $1,21 | +11,06% |
| Maret 2025 | $1,11 | $1,27 | $0,901 | $1,09 | -2,52% |
| Februari 2025 | $1,44 | $1,46 | $1,06 | $1,11 | -22,82% |
| Januari 2025 | $1,30 | $1,49 | $1,16 | $1,44 | +10,92% |
| Desember 2024 | $1,48 | $1,58 | $1,21 | $1,30 | -11,98% |
| November 2024 | $0,98 | $1,50 | $0,937 | $1,48 | +50,71% |
| Oktober 2024 | $1,03 | $1,12 | $0,935 | $0,98 | -4,67% |
| September 2024 | $1,00 | $1,08 | $0,886 | $1,03 | +2,80% |
| Agustus 2024 | $1,16 | $1,17 | $0,808 | $1,00 | -13,94% |
| Juli 2024 | $1,21 | $1,33 | $0,914 | $1,16 | -3,81% |
| Juni 2024 | $1,45 | $1,51 | $1,14 | $1,21 | -16,46% |
| Mei 2024 | $1,19 | $1,50 | $1,12 | $1,45 | +21,00% |
| April 2024 | $1,36 | $1,47 | $1,11 | $1,20 | -11,87% |
| Maret 2024 | $1,37 | $1,59 | $1,15 | $1,36 | -1,09% |
| Februari 2024 | $0,875 | $1,52 | $0,856 | $1,37 | +56,69% |
| Januari 2024 | $0,848 | $0,997 | $0,763 | $0,875 | +3,06% |
| Desember 2023 | $0,751 | $0,92 | $0,75 | $0,849 | +13,05% |
| November 2023 | $0,638 | $0,787 | $0,626 | $0,751 | +17,71% |
Harga harian NEXO — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,85 | $0,858 | $0,845 | $0,845 | -0,59% |
| 5 Okt 2026 | $0,866 | $0,88 | $0,84 | $0,85 | -1,73% |
| 4 Okt 2026 | $0,854 | $0,875 | $0,845 | $0,865 | +1,53% |
| 3 Okt 2026 | $0,846 | $0,864 | $0,84 | $0,852 | +0,71% |
| 2 Okt 2026 | $0,847 | $0,88 | $0,838 | $0,846 | -0,12% |
| 1 Okt 2026 | $0,848 | $0,854 | $0,827 | $0,847 | 0,00% |
| 30 Sep 2026 | $0,846 | $0,859 | $0,835 | $0,847 | +0,12% |
| 29 Sep 2026 | $0,827 | $0,854 | $0,824 | $0,846 | +2,30% |
| 28 Sep 2026 | $0,879 | $0,885 | $0,826 | $0,827 | -5,70% |
| 27 Sep 2026 | $0,87 | $0,891 | $0,865 | $0,877 | +0,92% |
| 26 Sep 2026 | $0,869 | $0,874 | $0,858 | $0,869 | -0,11% |
| 25 Sep 2026 | $0,866 | $0,889 | $0,862 | $0,87 | +0,69% |
| 24 Sep 2026 | $0,869 | $0,888 | $0,855 | $0,864 | -0,58% |
| 23 Sep 2026 | $0,888 | $0,90 | $0,846 | $0,869 | -1,92% |
| 22 Sep 2026 | $0,881 | $0,897 | $0,858 | $0,886 | +0,57% |
| 21 Sep 2026 | $0,829 | $0,889 | $0,828 | $0,881 | +6,14% |
| 20 Sep 2026 | $0,842 | $0,849 | $0,81 | $0,83 | -1,66% |
| 19 Sep 2026 | $0,845 | $0,855 | $0,838 | $0,844 | -0,35% |
| 18 Sep 2026 | $0,813 | $0,85 | $0,808 | $0,847 | +4,18% |
| 17 Sep 2026 | $0,794 | $0,82 | $0,792 | $0,813 | +2,14% |
| 16 Sep 2026 | $0,801 | $0,806 | $0,778 | $0,796 | -0,62% |
| 15 Sep 2026 | $0,822 | $0,822 | $0,784 | $0,801 | -2,44% |
| 14 Sep 2026 | $0,825 | $0,84 | $0,818 | $0,821 | -0,24% |
| 13 Sep 2026 | $0,828 | $0,844 | $0,82 | $0,823 | -0,60% |
| 12 Sep 2026 | $0,829 | $0,842 | $0,822 | $0,828 | -0,12% |
| 11 Sep 2026 | $0,832 | $0,847 | $0,82 | $0,829 | -0,12% |
| 10 Sep 2026 | $0,838 | $0,85 | $0,829 | $0,83 | -0,72% |
| 9 Sep 2026 | $0,837 | $0,854 | $0,833 | $0,836 | -0,24% |
| 8 Sep 2026 | $0,836 | $0,848 | $0,821 | $0,838 | +0,24% |
| 7 Sep 2026 | $0,835 | $0,841 | $0,821 | $0,836 | 0,00% |
NEXO mencapai rekor tertinggi $5,05 pada 29 Apr 2022, sedangkan harga terendah dalam data kami adalah $0,509. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.