NXM
ランク 256
DeFi application
Nexus Mutual
$61.78
-0.65% 24H
-3.10% 7D
時価総額
時価総額
$104.34M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$104.34M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$0.00
流通
流通
1.69M NXM
固定上限なし
過去最高値からの変動
過去最高値からの変動
-66.78%
高値（日付） 10 Nov 2021
ボラティリティ、30d
ボラティリティ、30d
64.8%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1676 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $61.58 | $105.18M | $0.00 |
| 2026-09-01 | $62.09 | $107.06M | $0.00 |
| 2026-08-31 | $63.17 | $105.53M | $0.00 |
| 2026-08-30 | $63.73 | $106.80M | $0.00 |
| 2026-08-29 | $62.46 | $106.34M | $0.00 |
| 2026-08-28 | $61.99 | $108.93M | $0.00 |
| 2026-08-27 | $64.31 | $108.66M | $0.00 |
| 2026-08-26 | $63.52 | $106.11M | $0.00 |
| 2026-08-25 | $62.93 | $107.46M | $0.00 |
| 2026-08-24 | $62.93 | $107.09M | $0.00 |
| 2026-08-23 | $63.74 | $105.67M | $0.00 |
| 2026-08-22 | $63.45 | $108.88M | $0.00 |
| 2026-08-21 | $65.58 | $101.87M | $0.00 |
| 2026-08-20 | $60.71 | $99.10M | $0.00 |
| 2026-08-19 | $59.22 | $86.82M | $0.00 |
| 2026-08-18 | $50.87 | $86.66M | $0.00 |
| 2026-08-17 | $50.87 | $85.13M | $0.00 |
| 2026-08-16 | $50.46 | $85.43M | $0.00 |
| 2026-08-15 | $50.52 | $85.50M | $0.00 |
| 2026-08-14 | $50.09 | $85.43M | $0.00 |
| 2026-08-13 | $50.51 | $85.25M | $0.00 |
| 2026-08-12 | $50.31 | $85.51M | $0.00 |
| 2026-08-11 | $50.17 | $85.13M | $0.00 |
| 2026-08-10 | $50.17 | $86.50M | $0.00 |
| 2026-08-09 | $51.34 | $86.73M | $0.00 |
| 2026-08-08 | $50.74 | $86.21M | $0.00 |
| 2026-08-07 | $50.83 | $86.38M | $0.00 |
| 2026-08-06 | $50.71 | $86.71M | $0.00 |
| 2026-08-05 | $50.88 | $85.00M | $0.00 |
| 2026-08-04 | $49.79 | $84.34M | $0.00 |
| 2026-08-03 | $49.79 | $85.82M | $0.00 |
| 2026-08-02 | $50.51 | $84.49M | $0.00 |
| 2026-08-01 | $49.28 | $84.95M | $0.00 |
| 2026-07-31 | $49.83 | $86.85M | $0.00 |
| 2026-07-30 | $50.66 | $86.96M | $0.00 |
| 2026-07-29 | $50.50 | $87.64M | $0.00 |
| 2026-07-28 | $51.18 | $85.85M | $0.00 |
| 2026-07-27 | $51.18 | $88.68M | $0.00 |
| 2026-07-26 | $51.98 | $85.86M | $0.00 |
| 2026-07-25 | $49.84 | $85.29M | $0.00 |
| 2026-07-24 | $49.55 | $86.09M | $0.00 |
| 2026-07-23 | $50.12 | $88.11M | $0.00 |
| 2026-07-22 | $42.47 | $88.05M | $0.00 |
| 2026-07-21 | $42.46 | $86.87M | $0.00 |
| 2026-07-20 | $42.46 | $85.75M | $0.00 |
| 2026-07-19 | $49.54 | $85.33M | $0.00 |
| 2026-07-18 | $49.48 | $84.67M | $0.00 |
| 2026-07-17 | $49.02 | $85.37M | $0.00 |
| 2026-07-16 | $49.64 | $87.48M | $0.00 |
| 2026-07-15 | $50.84 | $86.43M | $0.00 |
| 2026-07-14 | $50.43 | $82.11M | $0.00 |
| 2026-07-13 | $50.43 | $83.51M | $0.00 |
| 2026-07-12 | $48.71 | $82.43M | $0.00 |
| 2026-07-11 | $48.72 | $82.90M | $0.00 |
| 2026-07-10 | $48.18 | $80.92M | $0.00 |
| 2026-07-09 | $47.16 | $80.93M | $0.00 |
| 2026-07-08 | $46.53 | $81.88M | $0.00 |
| 2026-07-07 | $48.23 | $82.87M | $0.00 |
| 2026-07-06 | $48.23 | $82.31M | $0.00 |
| 2026-07-05 | $47.85 | $82.16M | $0.00 |
| 2026-07-04 | $48.32 | $81.35M | $0.00 |
| 2026-07-03 | $47.48 | $79.20M | $0.00 |
| 2026-07-02 | $45.96 | $75.71M | $0.00 |
| 2026-07-01 | $44.48 | $74.47M | $0.00 |
| 2026-06-30 | $43.11 | $75.80M | $0.00 |
| 2026-06-29 | $43.11 | $74.35M | $0.00 |
| 2026-06-28 | $42.94 | $74.64M | $0.00 |
| 2026-06-27 | $43.25 | $74.73M | $0.00 |
| 2026-06-26 | $43.13 | $74.30M | $0.00 |
| 2026-06-25 | $43.26 | $75.21M | $0.00 |
| 2026-06-24 | $44.13 | $78.14M | $0.00 |
| 2026-06-23 | $45.26 | $80.57M | $0.00 |
| 2026-06-22 | $45.26 | $79.77M | $0.00 |
| 2026-06-21 | $46.20 | $81.07M | $0.00 |
| 2026-06-20 | $46.62 | $79.85M | $0.00 |
| 2026-06-19 | $45.93 | $79.98M | $0.00 |
| 2026-06-18 | $46.13 | $81.42M | $0.00 |
| 2026-06-17 | $47.03 | $82.82M | $0.00 |
| 2026-06-16 | $47.88 | $82.92M | $0.00 |
| 2026-06-15 | $47.88 | $79.80M | $0.00 |
| 2026-06-14 | $44.58 | $78.68M | $0.00 |
| 2026-06-13 | $43.97 | $78.28M | $0.00 |
| 2026-06-12 | $44.32 | $78.45M | $0.00 |
| 2026-06-11 | $44.71 | $76.64M | $0.00 |
| 2026-06-10 | $44.76 | $77.15M | $0.00 |
| 2026-06-09 | $45.13 | $79.08M | $0.00 |
| 2025-01-31 | $68.11 | — | — |
| 2025-01-30 | $68.13 | — | — |
| 2025-01-29 | $64.42 | — | — |
| 2025-01-28 | $63.38 | — | — |
| 2025-01-27 | $65.15 | — | — |
| 2025-01-26 | $70.30 | — | — |
| 2025-01-25 | $71.02 | — | — |
| 2025-01-24 | $68.19 | — | — |
| 2025-01-23 | $70.77 | — | — |
| 2025-01-22 | $70.11 | — | — |
| 2025-01-21 | $69.58 | — | — |
| 2025-01-20 | $69.90 | — | — |
| 2025-01-19 | $71.03 | — | — |
| 2025-01-18 | $71.91 | — | — |
| 2025-01-17 | $72.93 | — | — |
| 2025-01-16 | $73.08 | — | — |
| 2025-01-15 | $72.49 | — | — |
| 2025-01-14 | $70.22 | — | — |
| 2025-01-13 | $71.77 | — | — |
| 2025-01-12 | $73.18 | — | — |
| 2025-01-11 | $73.65 | — | — |
| 2025-01-10 | $73.23 | — | — |
| 2025-01-09 | $73.63 | — | — |
| 2025-01-08 | $74.02 | — | — |
| 2025-01-07 | $75.93 | — | — |
| 2025-01-06 | $83.23 | — | — |
| 2025-01-05 | $81.68 | — | — |
| 2025-01-04 | $81.42 | — | — |
| 2025-01-03 | $80.76 | — | — |
| 2025-01-02 | $76.93 | — | — |
| 2025-01-01 | $75.23 | — | — |
| 2024-12-31 | $75.66 | — | — |
| 2024-12-30 | $75.76 | — | — |
| 2024-12-29 | $75.21 | — | — |
| 2024-12-28 | $76.31 | — | — |
| 2024-12-27 | $74.58 | — | — |
| 2024-12-26 | $73.88 | — | — |
| 2024-12-25 | $73.04 | — | — |
| 2024-12-24 | $76.19 | — | — |
| 2024-12-23 | $72.60 | — | — |
| 2024-12-22 | $70.20 | — | — |
| 2024-12-21 | $69.85 | — | — |
| 2024-12-20 | $72.57 | — | — |
| 2024-12-19 | $70.90 | — | — |
| 2024-12-18 | $75.03 | — | — |
| 2024-12-17 | $77.95 | — | — |
| 2024-12-16 | $80.69 | — | — |
| 2024-12-15 | $79.57 | — | — |
| 2024-12-14 | $78.79 | — | — |
| 2024-12-13 | $78.68 | — | — |
| 2024-12-12 | $78.76 | — | — |
| 2024-12-11 | $79.02 | — | — |
| 2024-12-10 | $74.00 | — | — |
| 2024-12-09 | $76.89 | — | — |
| 2024-12-08 | $78.12 | — | — |
| 2024-12-07 | $83.39 | — | — |
| 2024-12-06 | $83.96 | — | — |
| 2024-12-05 | $80.66 | — | — |
| 2024-12-04 | $77.98 | — | — |
| 2024-12-03 | $73.89 | — | — |
| 2024-12-02 | $76.88 | — | — |
| 2024-12-01 | $79.95 | — | — |
| 2024-11-30 | $79.13 | — | — |
| 2024-11-29 | $78.35 | — | — |
| 2024-11-28 | $76.22 | — | — |
| 2024-11-27 | $78.80 | — | — |
| 2024-11-26 | $73.91 | — | — |
| 2024-11-25 | $73.83 | — | — |
| 2024-11-24 | $74.39 | — | — |
| 2024-11-23 | $72.67 | — | — |
| 2024-11-22 | $73.89 | — | — |
| 2024-11-21 | $75.26 | — | — |
| 2024-11-20 | $69.82 | — | — |
| 2024-11-19 | $69.33 | — | — |
| 2024-11-18 | $70.39 | — | — |
| 2024-11-17 | $70.14 | — | — |
| 2024-11-16 | $70.43 | — | — |
| 2024-11-15 | $70.62 | — | — |
| 2024-11-14 | $68.33 | — | — |
| 2024-11-13 | $71.23 | — | — |
| 2024-11-12 | $71.79 | — | — |
| 2024-11-11 | $75.41 | — | — |
| 2024-11-10 | $71.12 | — | — |
| 2024-11-09 | $68.34 | — | — |
| 2024-11-08 | $66.35 | — | — |
| 2024-11-07 | $65.78 | — | — |
| 2024-11-06 | $64.14 | — | — |
| 2024-11-05 | $58.86 | — | — |
| 2024-11-04 | $55.25 | — | — |
| 2024-11-03 | $56.26 | — | — |
| 2024-11-02 | $55.58 | — | — |
| 2024-11-01 | $57.08 | — | — |
| 2024-10-31 | $56.93 | — | — |
| 2024-10-30 | $60.32 | — | — |
| 2024-10-29 | $59.90 | — | — |
| 2024-10-28 | $59.14 | — | — |
| 2024-10-27 | $56.38 | — | — |
| 2024-10-26 | $56.26 | — | — |
| 2024-10-25 | $55.78 | — | — |
| 2024-10-24 | $57.30 | — | — |
| 2024-10-23 | $57.12 | — | — |
| 2024-10-22 | $56.21 | — | — |
| 2024-10-21 | $59.81 | — | — |
| 2024-10-20 | $61.93 | — | — |
| 2024-10-19 | $59.65 | — | — |
| 2024-10-18 | $60.08 | — | — |
| 2024-10-17 | $59.35 | — | — |
| 2024-10-16 | $59.77 | — | — |
| 2024-10-15 | $59.30 | — | — |
| 2024-10-14 | $59.33 | — | — |
| 2024-10-13 | $57.07 | — | — |
| 2024-10-12 | $55.80 | — | — |
| 2024-10-11 | $55.36 | — | — |
| 2024-10-10 | $54.83 | — | — |
| 2024-10-09 | $54.36 | — | — |
| 2024-10-08 | $55.73 | — | — |
| 2024-10-07 | $55.31 | — | — |
| 2024-10-06 | $56.62 | — | — |
| 2024-10-05 | $54.04 | — | — |
| 2024-10-04 | $54.57 | — | — |
| 2024-10-03 | $53.70 | — | — |
| 2024-10-02 | $54.36 | — | — |
| 2024-10-01 | $56.61 | — | — |
| 2024-09-30 | $59.52 | — | — |
| 2024-09-29 | $59.48 | — | — |
| 2024-09-28 | $60.50 | — | — |
| 2024-09-27 | $60.91 | — | — |
| 2024-09-26 | $59.62 | — | — |
| 2024-09-25 | $58.87 | — | — |
| 2024-09-24 | $59.76 | — | — |
| 2024-09-23 | $59.17 | — | — |
| 2024-09-22 | $60.52 | — | — |
| 2024-09-21 | $58.83 | — | — |
| 2024-09-20 | $57.70 | — | — |
| 2024-09-19 | $56.11 | — | — |
| 2024-09-18 | $54.65 | — | — |
| 2024-09-17 | $53.19 | — | — |
| 2024-09-16 | $51.97 | — | — |
| 2024-09-15 | $51.71 | — | — |
| 2024-09-14 | $54.97 | — | — |
| 2024-09-13 | $55.17 | — | — |
| 2024-09-12 | $53.47 | — | — |
| 2024-09-11 | $53.81 | — | — |
| 2024-09-10 | $53.30 | — | — |
| 2024-09-09 | $53.24 | — | — |
| 2024-09-08 | $52.37 | — | — |
| 2024-09-07 | $51.88 | — | — |
| 2024-09-06 | $50.92 | — | — |
| 2024-09-05 | $54.40 | — | — |
| 2024-09-04 | $54.70 | — | — |
| 2024-09-03 | $53.86 | — | — |
| 2024-09-02 | $57.04 | — | — |
| 2024-09-01 | $55.48 | — | — |
| 2024-08-31 | $56.33 | — | — |
| 2024-08-30 | $57.11 | — | — |
| 2024-08-29 | $56.83 | — | — |
| 2024-08-28 | $57.12 | — | — |
| 2024-08-27 | $55.75 | — | — |
| 2024-08-26 | $60.45 | — | — |
| 2024-08-25 | $61.38 | — | — |
| 2024-08-24 | $61.65 | — | — |
| 2024-08-23 | $61.46 | — | — |
| 2024-08-22 | $57.84 | — | — |
| 2024-08-21 | $56.52 | — | — |
| 2024-08-20 | $55.78 | — | — |
| 2024-08-19 | $57.10 | — | — |
| 2024-08-18 | $56.65 | — | — |
| 2024-08-17 | $55.71 | — | — |
| 2024-08-16 | $54.63 | — | — |
| 2024-08-15 | $52.84 | — | — |
| 2024-08-14 | $54.54 | — | — |
| 2024-08-13 | $56.07 | — | — |
| 2024-08-12 | $54.78 | — | — |
| 2024-08-11 | $52.36 | — | — |
| 2024-08-10 | $54.41 | — | — |
| 2024-08-09 | $53.45 | — | — |
| 2024-08-08 | $56.51 | — | — |
| 2024-08-07 | $52.03 | — | — |
| 2024-08-06 | $53.27 | — | — |
| 2024-08-05 | $54.64 | — | — |
| 2024-08-04 | $51.56 | — | — |
| 2024-08-03 | $65.25 | — | — |
| 2024-08-02 | $66.64 | — | — |
| 2024-08-01 | $67.89 | — | — |
| 2024-07-31 | $71.17 | — | — |
| 2024-07-30 | $73.64 | — | — |
| 2024-07-29 | $74.11 | — | — |
| 2024-07-28 | $74.68 | — | — |
| 2024-07-27 | $72.61 | — | — |
| 2024-07-26 | $71.70 | — | — |
| 2024-07-25 | $68.54 | — | — |
| 2024-07-24 | $75.31 | — | — |
| 2024-07-23 | $76.97 | — | — |
| 2024-07-22 | $77.50 | — | — |
| 2024-07-21 | $78.57 | — | — |
| 2024-07-20 | $76.78 | — | — |
| 2024-07-19 | $74.11 | — | — |
| 2024-07-18 | $69.75 | — | — |
| 2024-07-17 | $74.28 | — | — |
| 2024-07-16 | $73.75 | — | — |
| 2024-07-15 | $70.13 | — | — |
| 2024-07-14 | $70.31 | — | — |
| 2024-07-13 | $69.76 | — | — |
| 2024-07-12 | $66.17 | — | — |
| 2024-07-11 | $62.60 | — | — |
| 2024-07-10 | $69.26 | — | — |
| 2024-07-09 | $68.68 | — | — |
| 2024-07-08 | $68.20 | — | — |
| 2024-07-07 | $64.34 | — | — |
| 2024-07-06 | $68.09 | — | — |
| 2024-07-05 | $66.56 | — | — |
| 2024-07-04 | $64.95 | — | — |
| 2024-07-03 | $72.07 | — | — |
| 2024-07-02 | $74.71 | — | — |
| 2024-07-01 | $76.92 | — | — |
| 2024-06-30 | $77.59 | — | — |
| 2024-06-29 | $74.57 | — | — |
| 2024-06-28 | $75.22 | — | — |
| 2024-06-27 | $76.84 | — | — |
| 2024-06-26 | $75.19 | — | — |
| 2024-06-25 | $75.43 | — | — |
| 2024-06-24 | $75.14 | — | — |
| 2024-06-23 | $75.63 | — | — |
| 2024-06-22 | $77.99 | — | — |
| 2024-06-21 | $77.64 | — | — |
| 2024-06-20 | $77.52 | — | — |
| 2024-06-19 | $77.01 | — | — |
| 2024-06-18 | $76.93 | — | — |
| 2024-06-17 | $72.86 | — | — |
| 2024-06-16 | $76.61 | — | — |
| 2024-06-15 | $76.30 | — | — |
| 2024-06-14 | $74.36 | — | — |
| 2024-06-13 | $74.90 | — | — |
| 2024-06-12 | $74.10 | — | — |
| 2024-06-11 | $72.74 | — | — |
| 2024-06-10 | $76.65 | — | — |
| 2024-06-09 | $79.38 | — | — |
| 2024-06-08 | $78.64 | — | — |
| 2024-06-07 | $78.19 | — | — |
| 2024-06-06 | $79.50 | — | — |
| 2024-06-05 | $81.20 | — | — |
| 2024-06-04 | $78.33 | — | — |
| 2024-06-03 | $80.45 | — | — |
| 2024-06-02 | $81.63 | — | — |
| 2024-06-01 | $83.73 | — | — |
| 2024-05-31 | $83.19 | — | — |
| 2024-05-30 | $81.68 | — | — |
| 2024-05-29 | $81.87 | — | — |
| 2024-05-28 | $81.76 | — | — |
| 2024-05-27 | $82.30 | — | — |
| 2024-05-26 | $84.70 | — | — |
| 2024-05-25 | $80.43 | — | — |
| 2024-05-24 | $79.48 | — | — |
| 2024-05-23 | $80.44 | — | — |
| 2024-05-22 | $80.18 | — | — |
| 2024-05-21 | $81.17 | — | — |
| 2024-05-20 | $79.20 | — | — |
| 2024-05-19 | $68.04 | — | — |
| 2024-05-18 | $68.90 | — | — |
| 2024-05-17 | $67.11 | — | — |
| 2024-05-16 | $63.15 | — | — |
| 2024-05-15 | $64.20 | — | — |
| 2024-05-14 | $62.15 | — | — |
| 2024-05-13 | $62.56 | — | — |
| 2024-05-12 | $61.96 | — | — |
| 2024-05-11 | $64.32 | — | — |
| 2024-05-10 | $64.11 | — | — |
| 2024-05-09 | $66.40 | — | — |
| 2024-05-08 | $65.62 | — | — |
| 2024-05-07 | $65.78 | — | — |
| 2024-05-06 | $65.95 | — | — |
| 2024-05-05 | $67.57 | — | — |
| 2024-05-04 | $66.00 | — | — |
| 2024-05-03 | $66.19 | — | — |
| 2024-05-02 | $62.19 | — | — |
| 2024-05-01 | $60.38 | — | — |
| 2024-04-30 | $62.57 | — | — |
| 2024-04-29 | $66.36 | — | — |
| 2024-04-28 | $67.19 | — | — |
| 2024-04-27 | $69.19 | — | — |
| 2024-04-26 | $64.91 | — | — |
| 2024-04-25 | $65.60 | — | — |
| 2024-04-24 | $65.47 | — | — |
| 2024-04-23 | $65.67 | — | — |
| 2024-04-22 | $64.61 | — | — |
| 2024-04-21 | $65.68 | — | — |
| 2024-04-20 | $65.98 | — | — |
| 2024-04-19 | $62.57 | — | — |
| 2024-04-18 | $59.57 | — | — |
| 2024-04-17 | $62.50 | — | — |
| 2024-04-16 | $62.84 | — | — |
| 2024-04-15 | $62.83 | — | — |
| 2024-04-14 | $64.94 | — | — |
| 2024-04-13 | $60.75 | — | — |
| 2024-04-12 | $65.44 | — | — |
| 2024-04-11 | $72.65 | — | — |
| 2024-04-10 | $73.41 | — | — |
| 2024-04-09 | $71.89 | — | — |
| 2024-04-08 | $75.60 | — | — |
| 2024-04-07 | $70.52 | — | — |
| 2024-04-06 | $69.23 | — | — |
| 2024-04-05 | $67.89 | — | — |
| 2024-04-04 | $67.62 | — | — |
| 2024-04-03 | $66.04 | — | — |
| 2024-04-02 | $68.21 | — | — |
| 2024-04-01 | $68.96 | — | — |
| 2024-03-31 | $73.26 | — | — |
| 2024-03-30 | $72.32 | — | — |
| 2024-03-29 | $72.48 | — | — |
| 2024-03-28 | $73.41 | — | — |
| 2024-03-27 | $72.29 | — | — |
| 2024-03-26 | $73.90 | — | — |
| 2024-03-25 | $75.48 | — | — |
| 2024-03-24 | $71.12 | — | — |