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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	0.001609	0.001616	0.001558	0.001564	0.001564	347,725
15 Aug 2022	0.001534	0.001666	0.001512	0.001610	0.001610	404,174
14 Aug 2022	0.001590	0.001601	0.001532	0.001534	0.001534	283,742
13 Aug 2022	0.001582	0.001711	0.001569	0.001590	0.001590	419,172
12 Aug 2022	0.001681	0.001685	0.001542	0.001582	0.001582	382,444
11 Aug 2022	0.001667	0.001750	0.001599	0.001681	0.001681	377,573
10 Aug 2022	0.001618	0.001722	0.001580	0.001667	0.001667	384,209
09 Aug 2022	0.001682	0.001683	0.001615	0.001618	0.001618	300,950
08 Aug 2022	0.001645	0.001836	0.001643	0.001682	0.001682	356,500
07 Aug 2022	0.001708	0.001714	0.001641	0.001644	0.001644	342,381
06 Aug 2022	0.001643	0.001797	0.001603	0.001708	0.001708	397,412
05 Aug 2022	0.001582	0.001697	0.001582	0.001643	0.001643	295,889
04 Aug 2022	0.001712	0.001715	0.001582	0.001583	0.001583	307,767
03 Aug 2022	0.001718	0.001769	0.001670	0.001712	0.001712	284,403
02 Aug 2022	0.001681	0.001855	0.001595	0.001718	0.001718	509,313
01 Aug 2022	0.001774	0.001775	0.001680	0.001682	0.001682	288,441
31 Jul 2022	0.001884	0.001889	0.001771	0.001774	0.001774	318,344
30 Jul 2022	0.001885	0.002143	0.001876	0.001884	0.001884	456,546
29 Jul 2022	0.002115	0.002117	0.001882	0.001886	0.001886	364,518
28 Jul 2022	0.002114	0.002295	0.002032	0.002115	0.002115	534,587
27 Jul 2022	0.001841	0.002387	0.001831	0.002114	0.002114	766,973
26 Jul 2022	0.002034	0.002034	0.001826	0.001841	0.001841	351,913
25 Jul 2022	0.002528	0.002528	0.001964	0.002034	0.002034	635,148
24 Jul 2022	0.001955	0.002640	0.001900	0.002525	0.002525	877,024
23 Jul 2022	0.002021	0.002456	0.001843	0.001957	0.001957	777,998
22 Jul 2022	0.001686	0.002240	0.001639	0.002024	0.002024	545,721
21 Jul 2022	0.001622	0.001689	0.001595	0.001686	0.001686	367,146
20 Jul 2022	0.001569	0.001682	0.001554	0.001622	0.001622	325,461
19 Jul 2022	0.001530	0.001658	0.001482	0.001569	0.001569	320,670
18 Jul 2022	0.001445	0.001574	0.001410	0.001531	0.001531	309,352
17 Jul 2022	0.001530	0.001550	0.001445	0.001445	0.001445	295,843
16 Jul 2022	0.001561	0.001561	0.001448	0.001530	0.001530	358,981
15 Jul 2022	0.001639	0.001640	0.001507	0.001561	0.001561	350,361
14 Jul 2022	0.001405	0.001833	0.001394	0.001639	0.001639	567,865
13 Jul 2022	0.001399	0.001502	0.001367	0.001405	0.001405	278,458
12 Jul 2022	0.001542	0.001542	0.001398	0.001399	0.001399	217,445
11 Jul 2022	0.001657	0.001657	0.001535	0.001541	0.001541	268,985
10 Jul 2022	0.001721	0.001721	0.001645	0.001657	0.001657	297,145
09 Jul 2022	0.001756	0.001756	0.001715	0.001721	0.001721	371,991
08 Jul 2022	0.001858	0.001894	0.001756	0.001757	0.001757	380,073
07 Jul 2022	0.001869	0.001887	0.001695	0.001858	0.001858	369,199
06 Jul 2022	0.001591	0.001875	0.001524	0.001869	0.001869	416,540
05 Jul 2022	0.001611	0.001990	0.001500	0.001590	0.001590	651,862
04 Jul 2022	0.001276	0.001835	0.001269	0.001611	0.001611	746,783
03 Jul 2022	0.001307	0.001307	0.001245	0.001276	0.001276	253,268
02 Jul 2022	0.001370	0.001370	0.001236	0.001307	0.001307	371,025
01 Jul 2022	0.001669	0.001714	0.001347	0.001369	0.001369	395,898
30 Jun 2022	0.001610	0.001982	0.001451	0.001665	0.001665	1,515,642
29 Jun 2022	0.001177	0.002961	0.001149	0.001605	0.001605	1,239,298
28 Jun 2022	0.001121	0.001208	0.001114	0.001176	0.001176	226,704
27 Jun 2022	0.001121	0.001129	0.001077	0.001121	0.001121	214,306
26 Jun 2022	0.001133	0.001153	0.001121	0.001121	0.001121	212,302
25 Jun 2022	0.001120	0.001139	0.001069	0.001133	0.001133	227,457
24 Jun 2022	0.001004	0.001132	0.000973	0.001120	0.001120	269,942
23 Jun 2022	0.000930	0.001006	0.000930	0.001004	0.001004	213,751
22 Jun 2022	0.000947	0.000950	0.000920	0.000930	0.000930	164,298
21 Jun 2022	0.000915	0.000991	0.000899	0.000947	0.000947	197,983
20 Jun 2022	0.000974	0.000976	0.000880	0.000915	0.000915	197,452
19 Jun 2022	0.000935	0.000985	0.000891	0.000974	0.000974	223,167
18 Jun 2022	0.001011	0.001016	0.000852	0.000935	0.000935	220,953
17 Jun 2022	0.000944	0.001020	0.000932	0.001011	0.001011	223,223
16 Jun 2022	0.001052	0.001087	0.000935	0.000944	0.000944	181,831
15 Jun 2022	0.001170	0.001202	0.000913	0.001052	0.001052	460,560
14 Jun 2022	0.001242	0.001265	0.001034	0.001171	0.001171	505,931
13 Jun 2022	0.001349	0.001371	0.001228	0.001241	0.001241	314,635
12 Jun 2022	0.001275	0.001392	0.001273	0.001349	0.001349	294,863
11 Jun 2022	0.001404	0.001462	0.001271	0.001274	0.001274	251,873
10 Jun 2022	0.001405	0.001447	0.001349	0.001404	0.001404	271,508
09 Jun 2022	0.001378	0.001439	0.001367	0.001405	0.001405	188,854
08 Jun 2022	0.001448	0.001461	0.001376	0.001378	0.001378	208,951
07 Jun 2022	0.001407	0.001468	0.001352	0.001448	0.001448	257,315
06 Jun 2022	0.001378	0.001485	0.001377	0.001407	0.001407	251,825
05 Jun 2022	0.001409	0.001436	0.001375	0.001378	0.001378	205,948
04 Jun 2022	0.001455	0.001455	0.001362	0.001409	0.001409	202,811
03 Jun 2022	0.001519	0.001558	0.001448	0.001455	0.001455	224,039
02 Jun 2022	0.001479	0.001539	0.001428	0.001519	0.001519	255,292
01 Jun 2022	0.001453	0.001568	0.001449	0.001479	0.001479	279,985
31 May 2022	0.001540	0.001541	0.001416	0.001453	0.001453	281,996
30 May 2022	0.001316	0.001639	0.001297	0.001540	0.001540	317,538
29 May 2022	0.001329	0.001329	0.001297	0.001316	0.001316	211,942
28 May 2022	0.001308	0.001331	0.001292	0.001330	0.001330	200,864
27 May 2022	0.001360	0.001362	0.001303	0.001305	0.001305	250,994
26 May 2022	0.001388	0.001441	0.001361	0.001361	0.001361	292,492
25 May 2022	0.001341	0.001411	0.001341	0.001388	0.001388	231,654
24 May 2022	0.001474	0.001512	0.001326	0.001341	0.001341	305,368
23 May 2022	0.001568	0.001568	0.001466	0.001475	0.001475	221,150
22 May 2022	0.001544	0.001593	0.001517	0.001567	0.001567	264,687
21 May 2022	0.001559	0.001559	0.001518	0.001545	0.001545	197,131
20 May 2022	0.001674	0.001674	0.001529	0.001559	0.001559	222,812
19 May 2022	0.001606	0.001760	0.001594	0.001674	0.001674	244,257
18 May 2022	0.001803	0.001808	0.001606	0.001606	0.001606	264,185
17 May 2022	0.001526	0.001853	0.001512	0.001802	0.001802	395,721
16 May 2022	0.001625	0.001628	0.001472	0.001526	0.001526	380,311
15 May 2022	0.001446	0.001624	0.001396	0.001624	0.001624	418,373
14 May 2022	0.001609	0.001646	0.001371	0.001446	0.001446	433,233
13 May 2022	0.001419	0.001848	0.001359	0.001609	0.001609	505,248
12 May 2022	0.001890	0.001932	0.001213	0.001420	0.001420	633,789
11 May 2022	0.001901	0.002422	0.001877	0.001898	0.001898	486,605
10 May 2022	0.001842	0.001978	0.001782	0.001902	0.001902	279,345
09 May 2022	0.002013	0.002065	0.001841	0.001844	0.001844	236,343
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,847.15+58.12(+0.49%)

NZD/USD0.6322-0.0045(-0.70%)

ALL ORDS7,361.90+37.00(+0.51%)

OIL89.21-0.20(-0.22%)

GOLD1,791.00-7.10(-0.39%)

Nimiq USD (NIM-USD)

NZX 50
11,847.15
+58.12(+0.49%)

NZD/USD
0.6322
-0.0045(-0.70%)

ALL ORDS
7,361.90
+37.00(+0.51%)

OIL
89.21
-0.20(-0.22%)

GOLD
1,791.00
-7.10(-0.39%)