New Zealand markets closed

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001564-0.000080 (-4.84%)
As of 11:17AM UTC. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.0016090.0016160.0015580.0015640.001564347,725
15 Aug 20220.0015340.0016660.0015120.0016100.001610404,174
14 Aug 20220.0015900.0016010.0015320.0015340.001534283,742
13 Aug 20220.0015820.0017110.0015690.0015900.001590419,172
12 Aug 20220.0016810.0016850.0015420.0015820.001582382,444
11 Aug 20220.0016670.0017500.0015990.0016810.001681377,573
10 Aug 20220.0016180.0017220.0015800.0016670.001667384,209
09 Aug 20220.0016820.0016830.0016150.0016180.001618300,950
08 Aug 20220.0016450.0018360.0016430.0016820.001682356,500
07 Aug 20220.0017080.0017140.0016410.0016440.001644342,381
06 Aug 20220.0016430.0017970.0016030.0017080.001708397,412
05 Aug 20220.0015820.0016970.0015820.0016430.001643295,889
04 Aug 20220.0017120.0017150.0015820.0015830.001583307,767
03 Aug 20220.0017180.0017690.0016700.0017120.001712284,403
02 Aug 20220.0016810.0018550.0015950.0017180.001718509,313
01 Aug 20220.0017740.0017750.0016800.0016820.001682288,441
31 Jul 20220.0018840.0018890.0017710.0017740.001774318,344
30 Jul 20220.0018850.0021430.0018760.0018840.001884456,546
29 Jul 20220.0021150.0021170.0018820.0018860.001886364,518
28 Jul 20220.0021140.0022950.0020320.0021150.002115534,587
27 Jul 20220.0018410.0023870.0018310.0021140.002114766,973
26 Jul 20220.0020340.0020340.0018260.0018410.001841351,913
25 Jul 20220.0025280.0025280.0019640.0020340.002034635,148
24 Jul 20220.0019550.0026400.0019000.0025250.002525877,024
23 Jul 20220.0020210.0024560.0018430.0019570.001957777,998
22 Jul 20220.0016860.0022400.0016390.0020240.002024545,721
21 Jul 20220.0016220.0016890.0015950.0016860.001686367,146
20 Jul 20220.0015690.0016820.0015540.0016220.001622325,461
19 Jul 20220.0015300.0016580.0014820.0015690.001569320,670
18 Jul 20220.0014450.0015740.0014100.0015310.001531309,352
17 Jul 20220.0015300.0015500.0014450.0014450.001445295,843
16 Jul 20220.0015610.0015610.0014480.0015300.001530358,981
15 Jul 20220.0016390.0016400.0015070.0015610.001561350,361
14 Jul 20220.0014050.0018330.0013940.0016390.001639567,865
13 Jul 20220.0013990.0015020.0013670.0014050.001405278,458
12 Jul 20220.0015420.0015420.0013980.0013990.001399217,445
11 Jul 20220.0016570.0016570.0015350.0015410.001541268,985
10 Jul 20220.0017210.0017210.0016450.0016570.001657297,145
09 Jul 20220.0017560.0017560.0017150.0017210.001721371,991
08 Jul 20220.0018580.0018940.0017560.0017570.001757380,073
07 Jul 20220.0018690.0018870.0016950.0018580.001858369,199
06 Jul 20220.0015910.0018750.0015240.0018690.001869416,540
05 Jul 20220.0016110.0019900.0015000.0015900.001590651,862
04 Jul 20220.0012760.0018350.0012690.0016110.001611746,783
03 Jul 20220.0013070.0013070.0012450.0012760.001276253,268
02 Jul 20220.0013700.0013700.0012360.0013070.001307371,025
01 Jul 20220.0016690.0017140.0013470.0013690.001369395,898
30 Jun 20220.0016100.0019820.0014510.0016650.0016651,515,642
29 Jun 20220.0011770.0029610.0011490.0016050.0016051,239,298
28 Jun 20220.0011210.0012080.0011140.0011760.001176226,704
27 Jun 20220.0011210.0011290.0010770.0011210.001121214,306
26 Jun 20220.0011330.0011530.0011210.0011210.001121212,302
25 Jun 20220.0011200.0011390.0010690.0011330.001133227,457
24 Jun 20220.0010040.0011320.0009730.0011200.001120269,942
23 Jun 20220.0009300.0010060.0009300.0010040.001004213,751
22 Jun 20220.0009470.0009500.0009200.0009300.000930164,298
21 Jun 20220.0009150.0009910.0008990.0009470.000947197,983
20 Jun 20220.0009740.0009760.0008800.0009150.000915197,452
19 Jun 20220.0009350.0009850.0008910.0009740.000974223,167
18 Jun 20220.0010110.0010160.0008520.0009350.000935220,953
17 Jun 20220.0009440.0010200.0009320.0010110.001011223,223
16 Jun 20220.0010520.0010870.0009350.0009440.000944181,831
15 Jun 20220.0011700.0012020.0009130.0010520.001052460,560
14 Jun 20220.0012420.0012650.0010340.0011710.001171505,931
13 Jun 20220.0013490.0013710.0012280.0012410.001241314,635
12 Jun 20220.0012750.0013920.0012730.0013490.001349294,863
11 Jun 20220.0014040.0014620.0012710.0012740.001274251,873
10 Jun 20220.0014050.0014470.0013490.0014040.001404271,508
09 Jun 20220.0013780.0014390.0013670.0014050.001405188,854
08 Jun 20220.0014480.0014610.0013760.0013780.001378208,951
07 Jun 20220.0014070.0014680.0013520.0014480.001448257,315
06 Jun 20220.0013780.0014850.0013770.0014070.001407251,825
05 Jun 20220.0014090.0014360.0013750.0013780.001378205,948
04 Jun 20220.0014550.0014550.0013620.0014090.001409202,811
03 Jun 20220.0015190.0015580.0014480.0014550.001455224,039
02 Jun 20220.0014790.0015390.0014280.0015190.001519255,292
01 Jun 20220.0014530.0015680.0014490.0014790.001479279,985
31 May 20220.0015400.0015410.0014160.0014530.001453281,996
30 May 20220.0013160.0016390.0012970.0015400.001540317,538
29 May 20220.0013290.0013290.0012970.0013160.001316211,942
28 May 20220.0013080.0013310.0012920.0013300.001330200,864
27 May 20220.0013600.0013620.0013030.0013050.001305250,994
26 May 20220.0013880.0014410.0013610.0013610.001361292,492
25 May 20220.0013410.0014110.0013410.0013880.001388231,654
24 May 20220.0014740.0015120.0013260.0013410.001341305,368
23 May 20220.0015680.0015680.0014660.0014750.001475221,150
22 May 20220.0015440.0015930.0015170.0015670.001567264,687
21 May 20220.0015590.0015590.0015180.0015450.001545197,131
20 May 20220.0016740.0016740.0015290.0015590.001559222,812
19 May 20220.0016060.0017600.0015940.0016740.001674244,257
18 May 20220.0018030.0018080.0016060.0016060.001606264,185
17 May 20220.0015260.0018530.0015120.0018020.001802395,721
16 May 20220.0016250.0016280.0014720.0015260.001526380,311
15 May 20220.0014460.0016240.0013960.0016240.001624418,373
14 May 20220.0016090.0016460.0013710.0014460.001446433,233
13 May 20220.0014190.0018480.0013590.0016090.001609505,248
12 May 20220.0018900.0019320.0012130.0014200.001420633,789
11 May 20220.0019010.0024220.0018770.0018980.001898486,605
10 May 20220.0018420.0019780.0017820.0019020.001902279,345
09 May 20220.0020130.0020650.0018410.0018440.001844236,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...