| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2018 | $0.1906 | $0.0797 | |
| 2019 | $0.0795 | $0.0948 | -16.21% |
| 2020 | $0.0974 | $0.5483 | -82.23% |
| 2021 | $0.5812 | $2.38 | -75.60% |
| 2022 | $2.64 | $0.6553 | 302.39% |
| 2023 | $0.6721 | $0.8401 | -20.00% |
| 2024 | $0.8757 | $1.30 | -32.58% |
| 2025 | $1.30 | $1.25 | 4.03% |
Werbung
NEXO Historische Kurse
/
Historische Daten NEXO
Michael Saylor will erneut 250 Millionen Dollar in Bitcoin investieren
Ethereum und Bitcoin überraschen Anleger mit starken Anstiegen – das ist der Grund
US-Wirtschaft stark: Krypto vor neuem Aufschwung?
Tschechien: Bitcoin-Skandal erschüttert Regierung – Dark-Web-Transaktionen vor Wahl
Ist der Ethereum-Kurs bereit für eine Explosion? Analyst sieht ein „seltenes und starkes“ Signal
| Erster Preis | 2018 Mai ($0.1844) |
|---|---|
| Niedrigster Preis | 2018 September ($0.0464) |
| Höchstpreis | 2021 Mai ($3.93) |
| Bestes Jahr | 2020 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Oktober |
| Schlechtester Monat | Juni |
Historische Kurse für NEXO
NEXO Historischer Chart
NEXO Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.1157 | $0.5395 | $0.0453 | $0.0797 | $63.7 M | $2.5 M | $44.6 M | 556.8 M | 128% |
| 2019 | $0.0863 | $0.1429 | $0.0516 | $0.0948 | $48.5 M | $5.1 M | $11.6 M | 560 M | 102% |
| 2020 | $0.1835 | $0.7571 | $0.0680 | $0.5483 | $103.7 M | $8.9 M | $57 M | 560 M | 144% |
| 2021 | $2.10 | $4.07 | $0.4979 | $2.38 | $1.2 B | $10.7 M | $64.1 M | 560 M | 126% |
| 2022 | $1.32 | $3.16 | $0.5525 | $0.6553 | $737.4 M | $4.3 M | $57.3 M | 560 M | 97% |
| 2023 | $0.6749 | $0.9088 | $0.5177 | $0.8401 | $378.4 M | $3.9 M | $24.9 M | 560 M | 41% |
| 2024 | $1.17 | $1.58 | $0.7647 | $1.30 | $658.5 M | $6.1 M | $26.6 M | 560 M | 59% |
| 2025 | $1.22 | $1.49 | $0.8259 | $1.25 | $782.8 M | $8.5 M | $30.5 M | 643.9 M | 38% |
NEXO Jahresrenditen
NEXO Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -2.09% O:$0.19 C:$0.19 | -43.74% O:$0.19 C:$0.11 | -26.95% O:$0.10 C:$0.08 | -20.18% O:$0.08 C:$0.06 | 11.05% O:$0.06 C:$0.07 | 157.70% O:$0.07 C:$0.17 | -38.64% O:$0.17 C:$0.11 | -25.75% O:$0.11 C:$0.08 | ||||
| 2019 | -31.26% O:$0.08 C:$0.05 | 51.02% O:$0.05 C:$0.08 | -9.47% O:$0.08 C:$0.07 | 8.62% O:$0.07 C:$0.08 | 24.69% O:$0.08 C:$0.10 | 13.74% O:$0.10 C:$0.12 | 10.18% O:$0.12 C:$0.13 | -46.67% O:$0.13 C:$0.07 | 23.93% O:$0.07 C:$0.08 | 10.83% O:$0.08 C:$0.09 | 1.80% O:$0.09 C:$0.09 | 2.40% O:$0.09 C:$0.09 |
| 2020 | 52.95% O:$0.09 C:$0.14 | 5.48% O:$0.15 C:$0.15 | -28.55% O:$0.15 C:$0.11 | -0.94% O:$0.11 C:$0.11 | 18.33% O:$0.11 C:$0.13 | 63.00% O:$0.13 C:$0.21 | 10.84% O:$0.21 C:$0.23 | -26.03% O:$0.23 C:$0.17 | -17.64% O:$0.17 C:$0.14 | 26.03% O:$0.14 C:$0.18 | 86.89% O:$0.18 C:$0.33 | 66.83% O:$0.33 C:$0.55 |
| 2021 | 48.82% O:$0.55 C:$0.82 | 147.84% O:$0.82 C:$2.04 | 35.16% O:$2.04 C:$2.75 | 31.48% O:$2.75 C:$3.62 | -44.97% O:$3.63 C:$2.00 | -27.44% O:$2.00 C:$1.45 | 28.61% O:$1.45 C:$1.86 | -0.91% O:$1.85 C:$1.84 | -20.15% O:$1.82 C:$1.46 | 89.52% O:$1.45 C:$2.76 | 0.97% O:$2.75 C:$2.78 | -14.27% O:$2.78 C:$2.38 |
| 2022 | -13.61% O:$2.37 C:$2.05 | 4.40% O:$2.05 C:$2.14 | 10.38% O:$2.14 C:$2.36 | 3.56% O:$2.36 C:$2.45 | -47.14% O:$2.45 C:$1.29 | -55.22% O:$1.29 C:$0.58 | 22.67% O:$0.58 C:$0.71 | 52.11% O:$0.71 C:$1.08 | -14.78% O:$1.08 C:$0.92 | 8.72% O:$0.92 C:$1.00 | -35.01% O:$1.00 C:$0.65 | 0.58% O:$0.65 C:$0.66 |
| 2023 | 24.91% O:$0.66 C:$0.82 | -15.90% O:$0.82 C:$0.69 | 4.10% O:$0.69 C:$0.72 | -0.86% O:$0.72 C:$0.71 | -4.44% O:$0.71 C:$0.68 | -5.21% O:$0.68 C:$0.64 | 1.47% O:$0.64 C:$0.65 | -11.11% O:$0.65 C:$0.58 | -4.94% O:$0.58 C:$0.55 | 15.00% O:$0.55 C:$0.64 | 17.78% O:$0.64 C:$0.75 | 12.45% O:$0.75 C:$0.84 |
| 2024 | 3.85% O:$0.84 C:$0.87 | 57.41% O:$0.87 C:$1.37 | -1.50% O:$1.37 C:$1.35 | -11.25% O:$1.35 C:$1.20 | 20.99% O:$1.19 C:$1.45 | -16.23% O:$1.44 C:$1.21 | -3.73% O:$1.21 C:$1.16 | -14.16% O:$1.16 C:$1.00 | 2.68% O:$1.00 C:$1.03 | -4.54% O:$1.03 C:$0.98 | 50.37% O:$0.98 C:$1.47 | -11.94% O:$1.47 C:$1.30 |
| 2025 | 10.91% O:$1.30 C:$1.44 | -23.03% O:$1.44 C:$1.11 | -2.62% O:$1.11 C:$1.08 | 11.25% O:$1.08 C:$1.21 | 2.73% O:$1.21 C:$1.24 | -100% O:$1.24 C:$0 |
NEXO OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(NEXO) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $1.22 | $1.25 | $1.21 | $1.25 | $10.2 M | 8,321,503 | $793.6 M |
| 06/01/2025 | $1.24 | $1.25 | $1.21 | $1.22 | $6.4 M | 5,191,912 | $795.1 M |
| 05/31/2025 | $1.21 | $1.24 | $1.20 | $1.24 | $8.5 M | 6,929,181 | $790.3 M |
| 05/30/2025 | $1.24 | $1.25 | $1.20 | $1.21 | $9.7 M | 7,876,253 | $792 M |
| 05/29/2025 | $1.24 | $1.27 | $1.23 | $1.24 | $9.4 M | 7,524,449 | $805.4 M |
| 05/28/2025 | $1.26 | $1.27 | $1.23 | $1.24 | $10.8 M | 8,618,798 | $809.3 M |
| 05/27/2025 | $1.26 | $1.28 | $1.25 | $1.26 | $10.5 M | 8,267,942 | $818.5 M |
| 05/26/2025 | $1.27 | $1.28 | $1.25 | $1.26 | $10.7 M | 8,472,851 | $819.2 M |
| 05/25/2025 | $1.27 | $1.28 | $1.25 | $1.27 | $8.8 M | 6,950,005 | $815.6 M |
| 05/24/2025 | $1.25 | $1.29 | $1.24 | $1.26 | $10 M | 7,899,721 | $814.8 M |
| 05/23/2025 | $1.29 | $1.30 | $1.24 | $1.25 | $17.8 M | 14,085,534 | $817.5 M |
| 05/22/2025 | $1.28 | $1.30 | $1.27 | $1.29 | $16.5 M | 12,800,886 | $831.5 M |
| 05/21/2025 | $1.27 | $1.31 | $1.25 | $1.27 | $18.1 M | 14,183,574 | $826.4 M |
| 05/20/2025 | $1.26 | $1.28 | $1.25 | $1.27 | $9.7 M | 7,643,602 | $816.1 M |
| 05/19/2025 | $1.29 | $1.30 | $1.25 | $1.26 | $15.3 M | 12,148,381 | $815.1 M |
| 05/18/2025 | $1.26 | $1.30 | $1.25 | $1.29 | $12 M | 9,370,358 | $824.9 M |
| 05/17/2025 | $1.28 | $1.29 | $1.26 | $1.26 | $7.6 M | 6,029,378 | $818.6 M |
| 05/16/2025 | $1.27 | $1.30 | $1.26 | $1.28 | $9.7 M | 7,567,362 | $828.3 M |
| 05/15/2025 | $1.28 | $1.28 | $1.25 | $1.27 | $11.1 M | 8,795,596 | $816.6 M |
| 05/14/2025 | $1.28 | $1.30 | $1.26 | $1.28 | $10.6 M | 8,274,221 | $828.8 M |
| 05/13/2025 | $1.26 | $1.30 | $1.25 | $1.28 | $11.6 M | 9,106,006 | $824 M |
| 05/12/2025 | $1.27 | $1.30 | $1.25 | $1.26 | $15.3 M | 11,985,053 | $822.8 M |
| 05/11/2025 | $1.30 | $1.31 | $1.25 | $1.27 | $11.1 M | 8,674,568 | $824.1 M |
| 05/10/2025 | $1.27 | $1.31 | $1.27 | $1.30 | $10.6 M | 8,233,663 | $832.6 M |
| 05/09/2025 | $1.27 | $1.31 | $1.25 | $1.27 | $18.6 M | 14,630,958 | $821.4 M |
| 05/08/2025 | $1.24 | $1.29 | $1.22 | $1.27 | $17.6 M | 13,889,131 | $816.6 M |
| 05/07/2025 | $1.26 | $1.26 | $1.23 | $1.24 | $7.5 M | 5,991,558 | $805.6 M |
| 05/06/2025 | $1.26 | $1.26 | $1.23 | $1.26 | $5.9 M | 4,740,575 | $801.9 M |
| 05/05/2025 | $1.22 | $1.27 | $1.21 | $1.26 | $7.3 M | 5,916,592 | $797.1 M |
| 05/04/2025 | $1.25 | $1.33 | $1.22 | $1.22 | $10 M | 7,956,388 | $812.3 M |
| 05/03/2025 | $1.25 | $1.28 | $1.24 | $1.25 | $6 M | 4,786,915 | $810.9 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) Historische Kurse | $126,895,176,937 | $1,876,246,778 | 57.6 B | -5.59% | 1.51% | ||
 | Stellar (XLM) Historische Kurse | $8,476,674,106 | $145,874,937 | 31.1 B | -4.52% | 2.28% | ||
 | Kava (KAVA) Historische Kurse | $467,161,850 | $9,862,216 | 1.1 B | 5.02% | 2.85% | ||
 | Compound Ether (CETH) Historische Kurse | $277,328,282 | $139 | 5.3 M | 3.83% | 5.10% | ||
 | Tether (USDT) Historische Kurse | $139,477,782,082 | $55,231,573,549 | 139.3 B | -0.25% | 0.01% | ||
 | UNUS SED LEO (LEO) Historische Kurse | $7,895,159,602 | $11,369,221 | 924.2 M | -2.68% | 0.33% | ||
 | AAVE (EthLend) (LEND) Historische Kurse | $2,840,793,291 | $174 | 1.1 B | -4.22% | 3.71% | ||
 | XinFin Network (XDCE) Historische Kurse | $734,260,488 | $17,524,977 | 12.3 B | -12.80% | -1.75% | ||
 | SPX6900 (SPX) Historische Kurse | $1,014,782,402 | $45,398,482 | 931 M | 22.78% | 4.76% |