Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.002703

-0.000841

(-23.73%)

As of 03:39PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2022	0.003060	0.003092	0.002690	0.002703	0.002703	1,930,729
21 Jan 2022	0.003871	0.003873	0.003007	0.003066	0.003066	1,990,336
20 Jan 2022	0.003776	0.003951	0.003741	0.003865	0.003865	1,338,746
19 Jan 2022	0.003991	0.004000	0.003748	0.003776	0.003776	1,136,857
18 Jan 2022	0.004047	0.004093	0.003901	0.003990	0.003990	1,234,254
17 Jan 2022	0.004004	0.004393	0.003951	0.004047	0.004047	1,209,610
16 Jan 2022	0.003970	0.004042	0.003950	0.004002	0.004002	747,035
15 Jan 2022	0.003898	0.004051	0.003836	0.003969	0.003969	896,332
14 Jan 2022	0.003830	0.003984	0.003778	0.003898	0.003898	1,095,583
13 Jan 2022	0.003393	0.004538	0.003392	0.003830	0.003830	2,012,198
12 Jan 2022	0.003417	0.003423	0.003256	0.003394	0.003394	975,169
11 Jan 2022	0.003311	0.003444	0.003250	0.003411	0.003411	1,161,930
10 Jan 2022	0.003392	0.003425	0.003224	0.003310	0.003310	2,632,500
09 Jan 2022	0.003414	0.003494	0.003357	0.003393	0.003393	968,767
08 Jan 2022	0.003442	0.003575	0.003326	0.003413	0.003413	932,086
07 Jan 2022	0.004054	0.004157	0.003384	0.003443	0.003443	1,064,377
06 Jan 2022	0.004215	0.004233	0.003985	0.004055	0.004055	1,147,539
05 Jan 2022	0.004356	0.004647	0.004145	0.004215	0.004215	1,415,193
04 Jan 2022	0.004258	0.004406	0.004229	0.004354	0.004354	1,300,924
03 Jan 2022	0.004418	0.004474	0.004242	0.004246	0.004246	1,048,396
02 Jan 2022	0.004380	0.004503	0.004347	0.004419	0.004419	951,629
01 Jan 2022	0.004246	0.004392	0.004218	0.004381	0.004381	989,999
31 Dec 2021	0.004447	0.004464	0.004195	0.004245	0.004245	1,027,923
30 Dec 2021	0.004235	0.004508	0.004199	0.004448	0.004448	1,051,895
29 Dec 2021	0.004359	0.004380	0.004190	0.004236	0.004236	980,475
28 Dec 2021	0.004758	0.004791	0.004350	0.004360	0.004360	1,418,641
27 Dec 2021	0.004833	0.005106	0.004759	0.004765	0.004765	1,122,804
26 Dec 2021	0.005034	0.005071	0.004730	0.004833	0.004833	1,050,583
25 Dec 2021	0.004839	0.005061	0.004803	0.005038	0.005038	775,811
24 Dec 2021	0.004698	0.004882	0.004632	0.004843	0.004843	1,254,155
23 Dec 2021	0.004655	0.004800	0.004437	0.004696	0.004696	1,070,059
22 Dec 2021	0.004481	0.004697	0.004464	0.004654	0.004654	968,133
21 Dec 2021	0.004336	0.004517	0.004310	0.004481	0.004481	1,051,049
20 Dec 2021	0.004416	0.004462	0.004267	0.004335	0.004335	1,068,341
19 Dec 2021	0.004374	0.004462	0.004254	0.004412	0.004412	932,037
18 Dec 2021	0.004235	0.004386	0.004157	0.004375	0.004375	892,062
17 Dec 2021	0.004427	0.004550	0.004227	0.004241	0.004241	921,265
16 Dec 2021	0.004701	0.004805	0.004423	0.004423	0.004423	813,222
15 Dec 2021	0.004812	0.004833	0.004296	0.004689	0.004689	1,900,226
14 Dec 2021	0.004720	0.004865	0.004637	0.004700	0.004700	1,292,186
13 Dec 2021	0.004964	0.004965	0.004652	0.004715	0.004715	1,332,150
12 Dec 2021	0.005147	0.005166	0.004905	0.004963	0.004963	1,053,101
11 Dec 2021	0.005242	0.005328	0.005007	0.005152	0.005152	1,034,760
10 Dec 2021	0.004864	0.005420	0.004856	0.005247	0.005247	1,415,941
09 Dec 2021	0.005326	0.005401	0.004868	0.004868	0.004868	1,007,323
08 Dec 2021	0.005325	0.005446	0.005256	0.005330	0.005330	1,033,633
07 Dec 2021	0.005516	0.005686	0.005304	0.005325	0.005325	1,273,529
06 Dec 2021	0.005449	0.005544	0.005096	0.005511	0.005511	1,435,349
05 Dec 2021	0.005848	0.005896	0.005430	0.005452	0.005452	1,082,630
04 Dec 2021	0.006285	0.006312	0.005174	0.005847	0.005847	1,893,401
03 Dec 2021	0.006709	0.006723	0.006260	0.006287	0.006287	1,344,949
02 Dec 2021	0.007355	0.007370	0.006700	0.006709	0.006709	1,730,117
01 Dec 2021	0.005852	0.008589	0.005816	0.007369	0.007369	3,928,964
30 Nov 2021	0.005947	0.005974	0.005759	0.005860	0.005860	1,446,547
29 Nov 2021	0.005987	0.006153	0.005887	0.005944	0.005944	1,205,287
28 Nov 2021	0.005903	0.006014	0.005720	0.005982	0.005982	1,155,029
27 Nov 2021	0.005915	0.006032	0.005822	0.005891	0.005891	915,283
26 Nov 2021	0.006521	0.006540	0.005846	0.005887	0.005887	1,401,550
25 Nov 2021	0.005933	0.006575	0.005903	0.005982	0.005982	1,469,273
24 Nov 2021	0.006388	0.006404	0.005805	0.006242	0.006242	1,206,935
23 Nov 2021	0.006612	0.006696	0.006273	0.006392	0.006392	1,297,348
22 Nov 2021	0.007019	0.007090	0.006584	0.006618	0.006618	1,398,959
21 Nov 2021	0.006984	0.007159	0.006800	0.007014	0.007014	1,226,124
20 Nov 2021	0.006836	0.006995	0.006443	0.006985	0.006985	1,352,203
19 Nov 2021	0.006573	0.006848	0.006437	0.006839	0.006839	1,296,878
18 Nov 2021	0.007790	0.007839	0.006531	0.006572	0.006572	1,434,700
17 Nov 2021	0.007913	0.008053	0.007748	0.007788	0.007788	1,384,616
16 Nov 2021	0.008603	0.008616	0.007824	0.007913	0.007913	1,733,939
15 Nov 2021	0.008840	0.008970	0.008474	0.008608	0.008608	1,620,803
14 Nov 2021	0.008864	0.008934	0.008641	0.008840	0.008840	1,434,225
13 Nov 2021	0.008925	0.008956	0.008743	0.008864	0.008864	1,261,814
12 Nov 2021	0.008949	0.009033	0.008595	0.008931	0.008931	1,223,343
11 Nov 2021	0.008594	0.009026	0.008436	0.008949	0.008949	1,686,599
10 Nov 2021	0.009435	0.017128	0.008470	0.008593	0.008593	2,007,291
09 Nov 2021	0.009266	0.009657	0.009171	0.009438	0.009438	1,876,436
08 Nov 2021	0.008229	0.009271	0.008210	0.009250	0.009250	2,286,657
07 Nov 2021	0.008619	0.008666	0.008159	0.008225	0.008225	1,483,601
06 Nov 2021	0.008779	0.008820	0.008504	0.008620	0.008620	1,194,321
05 Nov 2021	0.009055	0.009119	0.008570	0.008778	0.008778	1,168,556
04 Nov 2021	0.008793	0.009348	0.008776	0.009047	0.009047	1,359,643
03 Nov 2021	0.009032	0.009203	0.008744	0.008794	0.008794	1,307,471
02 Nov 2021	0.008816	0.009071	0.008354	0.009030	0.009030	1,754,300
01 Nov 2021	0.009084	0.009163	0.008705	0.008820	0.008820	1,150,682
31 Oct 2021	0.009220	0.009451	0.008799	0.009083	0.009083	1,257,211
30 Oct 2021	0.008924	0.009395	0.008749	0.009218	0.009218	924,199
29 Oct 2021	0.008778	0.009500	0.008717	0.008924	0.008924	1,653,232
28 Oct 2021	0.008117	0.008850	0.008055	0.008776	0.008776	1,364,133
27 Oct 2021	0.008772	0.008929	0.007969	0.008130	0.008130	1,878,855
26 Oct 2021	0.007346	0.009456	0.007325	0.008759	0.008759	3,181,054
25 Oct 2021	0.006778	0.007405	0.006709	0.007344	0.007344	1,547,306
24 Oct 2021	0.007055	0.007076	0.006695	0.006781	0.006781	1,390,835
23 Oct 2021	0.006575	0.007111	0.006485	0.007053	0.007053	1,155,494
22 Oct 2021	0.006515	0.006813	0.006509	0.006576	0.006576	1,240,609
21 Oct 2021	0.007055	0.007312	0.006088	0.006484	0.006484	2,944,227
20 Oct 2021	0.006212	0.007074	0.006163	0.007049	0.007049	1,346,140
19 Oct 2021	0.006303	0.006361	0.006068	0.006210	0.006210	981,700
18 Oct 2021	0.006475	0.006706	0.006287	0.006303	0.006303	1,445,083
17 Oct 2021	0.006452	0.006645	0.006348	0.006476	0.006476	1,182,346
16 Oct 2021	0.006683	0.006736	0.006401	0.006452	0.006452	1,054,341
15 Oct 2021	0.006504	0.006761	0.006288	0.006685	0.006685	1,451,899
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Nimiq USD (NIM-USD)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)