NEXOの価格履歴
$0.852
+0.75% 24時間
2022/04/29以降のNEXO（NEXO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.852です。
史上最高値
$5.05
2022/04/29
史上最安値
$0.509
2023/08/17
初回記録からのリターン
-63.65%
2022/04/29
最も良かった月
+56.69%
2024年2月
最も悪かった月
-54.78%
2022年6月
読み込み中…
NEXOの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.886 | $1.04 | $0.61 | $0.852 | -3.62% |
| 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% |
NEXOの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.848 | $0.88 | $0.827 | $0.852 | +0.59% |
| 2026年9月 | $0.841 | $0.90 | $0.778 | $0.847 | +0.47% |
| 2026年8月 | $0.722 | $0.954 | $0.69 | $0.843 | +16.92% |
| 2026年7月 | $0.717 | $0.785 | $0.698 | $0.721 | +0.84% |
| 2026年6月 | $0.853 | $0.857 | $0.699 | $0.715 | -15.88% |
| 2026年5月 | $0.898 | $0.932 | $0.811 | $0.85 | -5.35% |
| 2026年4月 | $0.872 | $0.933 | $0.822 | $0.898 | +2.75% |
| 2026年3月 | $0.865 | $0.935 | $0.83 | $0.874 | +1.16% |
| 2026年2月 | $0.837 | $0.966 | $0.61 | $0.864 | +3.23% |
| 2026年1月 | $0.886 | $1.04 | $0.797 | $0.837 | -5.32% |
| 2025年12月 | $0.945 | $1.04 | $0.866 | $0.884 | -6.46% |
| 2025年11月 | $1.11 | $1.16 | $0.857 | $0.945 | -14.48% |
| 2025年10月 | $1.25 | $1.30 | $1.10 | $1.11 | -11.46% |
| 2025年9月 | $1.23 | $1.33 | $1.20 | $1.25 | +2.04% |
| 2025年8月 | $1.30 | $1.40 | $1.17 | $1.22 | -6.07% |
| 2025年7月 | $1.23 | $1.36 | $1.19 | $1.30 | +6.03% |
| 2025年6月 | $1.24 | $1.28 | $1.07 | $1.23 | -0.73% |
| 2025年5月 | $1.21 | $1.34 | $1.20 | $1.24 | +2.66% |
| 2025年4月 | $1.09 | $1.36 | $0.821 | $1.21 | +11.06% |
| 2025年3月 | $1.11 | $1.27 | $0.901 | $1.09 | -2.52% |
| 2025年2月 | $1.44 | $1.46 | $1.06 | $1.11 | -22.82% |
| 2025年1月 | $1.30 | $1.49 | $1.16 | $1.44 | +10.92% |
| 2024年12月 | $1.48 | $1.58 | $1.21 | $1.30 | -11.98% |
| 2024年11月 | $0.98 | $1.50 | $0.937 | $1.48 | +50.71% |
| 2024年10月 | $1.03 | $1.12 | $0.935 | $0.98 | -4.67% |
| 2024年9月 | $1.00 | $1.08 | $0.886 | $1.03 | +2.80% |
| 2024年8月 | $1.16 | $1.17 | $0.808 | $1.00 | -13.94% |
| 2024年7月 | $1.21 | $1.33 | $0.914 | $1.16 | -3.81% |
| 2024年6月 | $1.45 | $1.51 | $1.14 | $1.21 | -16.46% |
| 2024年5月 | $1.19 | $1.50 | $1.12 | $1.45 | +21.00% |
| 2024年4月 | $1.36 | $1.47 | $1.11 | $1.20 | -11.87% |
| 2024年3月 | $1.37 | $1.59 | $1.15 | $1.36 | -1.09% |
| 2024年2月 | $0.875 | $1.52 | $0.856 | $1.37 | +56.69% |
| 2024年1月 | $0.848 | $0.997 | $0.763 | $0.875 | +3.06% |
| 2023年12月 | $0.751 | $0.92 | $0.75 | $0.849 | +13.05% |
| 2023年11月 | $0.638 | $0.787 | $0.626 | $0.751 | +17.71% |
NEXOの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.85 | $0.872 | $0.841 | $0.852 | +0.24% |
| 2026/10/05 | $0.866 | $0.88 | $0.84 | $0.85 | -1.73% |
| 2026/10/04 | $0.854 | $0.875 | $0.845 | $0.865 | +1.53% |
| 2026/10/03 | $0.846 | $0.864 | $0.84 | $0.852 | +0.71% |
| 2026/10/02 | $0.847 | $0.88 | $0.838 | $0.846 | -0.12% |
| 2026/10/01 | $0.848 | $0.854 | $0.827 | $0.847 | 0.00% |
| 2026/09/30 | $0.846 | $0.859 | $0.835 | $0.847 | +0.12% |
| 2026/09/29 | $0.827 | $0.854 | $0.824 | $0.846 | +2.30% |
| 2026/09/28 | $0.879 | $0.885 | $0.826 | $0.827 | -5.70% |
| 2026/09/27 | $0.87 | $0.891 | $0.865 | $0.877 | +0.92% |
| 2026/09/26 | $0.869 | $0.874 | $0.858 | $0.869 | -0.11% |
| 2026/09/25 | $0.866 | $0.889 | $0.862 | $0.87 | +0.69% |
| 2026/09/24 | $0.869 | $0.888 | $0.855 | $0.864 | -0.58% |
| 2026/09/23 | $0.888 | $0.90 | $0.846 | $0.869 | -1.92% |
| 2026/09/22 | $0.881 | $0.897 | $0.858 | $0.886 | +0.57% |
| 2026/09/21 | $0.829 | $0.889 | $0.828 | $0.881 | +6.14% |
| 2026/09/20 | $0.842 | $0.849 | $0.81 | $0.83 | -1.66% |
| 2026/09/19 | $0.845 | $0.855 | $0.838 | $0.844 | -0.35% |
| 2026/09/18 | $0.813 | $0.85 | $0.808 | $0.847 | +4.18% |
| 2026/09/17 | $0.794 | $0.82 | $0.792 | $0.813 | +2.14% |
| 2026/09/16 | $0.801 | $0.806 | $0.778 | $0.796 | -0.62% |
| 2026/09/15 | $0.822 | $0.822 | $0.784 | $0.801 | -2.44% |
| 2026/09/14 | $0.825 | $0.84 | $0.818 | $0.821 | -0.24% |
| 2026/09/13 | $0.828 | $0.844 | $0.82 | $0.823 | -0.60% |
| 2026/09/12 | $0.829 | $0.842 | $0.822 | $0.828 | -0.12% |
| 2026/09/11 | $0.832 | $0.847 | $0.82 | $0.829 | -0.12% |
| 2026/09/10 | $0.838 | $0.85 | $0.829 | $0.83 | -0.72% |
| 2026/09/09 | $0.837 | $0.854 | $0.833 | $0.836 | -0.24% |
| 2026/09/08 | $0.836 | $0.848 | $0.821 | $0.838 | +0.24% |
| 2026/09/07 | $0.835 | $0.841 | $0.821 | $0.836 | 0.00% |
NEXOは2022/04/29に史上最高値$5.05を記録し、当データセットの最安値は$0.509です。すべての値は主要取引所の日次終値に基づく米ドル建てです。