New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20220.0030600.0030920.0026900.0027030.0027031,930,729
21 Jan 20220.0038710.0038730.0030070.0030660.0030661,990,336
20 Jan 20220.0037760.0039510.0037410.0038650.0038651,338,746
19 Jan 20220.0039910.0040000.0037480.0037760.0037761,136,857
18 Jan 20220.0040470.0040930.0039010.0039900.0039901,234,254
17 Jan 20220.0040040.0043930.0039510.0040470.0040471,209,610
16 Jan 20220.0039700.0040420.0039500.0040020.004002747,035
15 Jan 20220.0038980.0040510.0038360.0039690.003969896,332
14 Jan 20220.0038300.0039840.0037780.0038980.0038981,095,583
13 Jan 20220.0033930.0045380.0033920.0038300.0038302,012,198
12 Jan 20220.0034170.0034230.0032560.0033940.003394975,169
11 Jan 20220.0033110.0034440.0032500.0034110.0034111,161,930
10 Jan 20220.0033920.0034250.0032240.0033100.0033102,632,500
09 Jan 20220.0034140.0034940.0033570.0033930.003393968,767
08 Jan 20220.0034420.0035750.0033260.0034130.003413932,086
07 Jan 20220.0040540.0041570.0033840.0034430.0034431,064,377
06 Jan 20220.0042150.0042330.0039850.0040550.0040551,147,539
05 Jan 20220.0043560.0046470.0041450.0042150.0042151,415,193
04 Jan 20220.0042580.0044060.0042290.0043540.0043541,300,924
03 Jan 20220.0044180.0044740.0042420.0042460.0042461,048,396
02 Jan 20220.0043800.0045030.0043470.0044190.004419951,629
01 Jan 20220.0042460.0043920.0042180.0043810.004381989,999
31 Dec 20210.0044470.0044640.0041950.0042450.0042451,027,923
30 Dec 20210.0042350.0045080.0041990.0044480.0044481,051,895
29 Dec 20210.0043590.0043800.0041900.0042360.004236980,475
28 Dec 20210.0047580.0047910.0043500.0043600.0043601,418,641
27 Dec 20210.0048330.0051060.0047590.0047650.0047651,122,804
26 Dec 20210.0050340.0050710.0047300.0048330.0048331,050,583
25 Dec 20210.0048390.0050610.0048030.0050380.005038775,811
24 Dec 20210.0046980.0048820.0046320.0048430.0048431,254,155
23 Dec 20210.0046550.0048000.0044370.0046960.0046961,070,059
22 Dec 20210.0044810.0046970.0044640.0046540.004654968,133
21 Dec 20210.0043360.0045170.0043100.0044810.0044811,051,049
20 Dec 20210.0044160.0044620.0042670.0043350.0043351,068,341
19 Dec 20210.0043740.0044620.0042540.0044120.004412932,037
18 Dec 20210.0042350.0043860.0041570.0043750.004375892,062
17 Dec 20210.0044270.0045500.0042270.0042410.004241921,265
16 Dec 20210.0047010.0048050.0044230.0044230.004423813,222
15 Dec 20210.0048120.0048330.0042960.0046890.0046891,900,226
14 Dec 20210.0047200.0048650.0046370.0047000.0047001,292,186
13 Dec 20210.0049640.0049650.0046520.0047150.0047151,332,150
12 Dec 20210.0051470.0051660.0049050.0049630.0049631,053,101
11 Dec 20210.0052420.0053280.0050070.0051520.0051521,034,760
10 Dec 20210.0048640.0054200.0048560.0052470.0052471,415,941
09 Dec 20210.0053260.0054010.0048680.0048680.0048681,007,323
08 Dec 20210.0053250.0054460.0052560.0053300.0053301,033,633
07 Dec 20210.0055160.0056860.0053040.0053250.0053251,273,529
06 Dec 20210.0054490.0055440.0050960.0055110.0055111,435,349
05 Dec 20210.0058480.0058960.0054300.0054520.0054521,082,630
04 Dec 20210.0062850.0063120.0051740.0058470.0058471,893,401
03 Dec 20210.0067090.0067230.0062600.0062870.0062871,344,949
02 Dec 20210.0073550.0073700.0067000.0067090.0067091,730,117
01 Dec 20210.0058520.0085890.0058160.0073690.0073693,928,964
30 Nov 20210.0059470.0059740.0057590.0058600.0058601,446,547
29 Nov 20210.0059870.0061530.0058870.0059440.0059441,205,287
28 Nov 20210.0059030.0060140.0057200.0059820.0059821,155,029
27 Nov 20210.0059150.0060320.0058220.0058910.005891915,283
26 Nov 20210.0065210.0065400.0058460.0058870.0058871,401,550
25 Nov 20210.0059330.0065750.0059030.0059820.0059821,469,273
24 Nov 20210.0063880.0064040.0058050.0062420.0062421,206,935
23 Nov 20210.0066120.0066960.0062730.0063920.0063921,297,348
22 Nov 20210.0070190.0070900.0065840.0066180.0066181,398,959
21 Nov 20210.0069840.0071590.0068000.0070140.0070141,226,124
20 Nov 20210.0068360.0069950.0064430.0069850.0069851,352,203
19 Nov 20210.0065730.0068480.0064370.0068390.0068391,296,878
18 Nov 20210.0077900.0078390.0065310.0065720.0065721,434,700
17 Nov 20210.0079130.0080530.0077480.0077880.0077881,384,616
16 Nov 20210.0086030.0086160.0078240.0079130.0079131,733,939
15 Nov 20210.0088400.0089700.0084740.0086080.0086081,620,803
14 Nov 20210.0088640.0089340.0086410.0088400.0088401,434,225
13 Nov 20210.0089250.0089560.0087430.0088640.0088641,261,814
12 Nov 20210.0089490.0090330.0085950.0089310.0089311,223,343
11 Nov 20210.0085940.0090260.0084360.0089490.0089491,686,599
10 Nov 20210.0094350.0171280.0084700.0085930.0085932,007,291
09 Nov 20210.0092660.0096570.0091710.0094380.0094381,876,436
08 Nov 20210.0082290.0092710.0082100.0092500.0092502,286,657
07 Nov 20210.0086190.0086660.0081590.0082250.0082251,483,601
06 Nov 20210.0087790.0088200.0085040.0086200.0086201,194,321
05 Nov 20210.0090550.0091190.0085700.0087780.0087781,168,556
04 Nov 20210.0087930.0093480.0087760.0090470.0090471,359,643
03 Nov 20210.0090320.0092030.0087440.0087940.0087941,307,471
02 Nov 20210.0088160.0090710.0083540.0090300.0090301,754,300
01 Nov 20210.0090840.0091630.0087050.0088200.0088201,150,682
31 Oct 20210.0092200.0094510.0087990.0090830.0090831,257,211
30 Oct 20210.0089240.0093950.0087490.0092180.009218924,199
29 Oct 20210.0087780.0095000.0087170.0089240.0089241,653,232
28 Oct 20210.0081170.0088500.0080550.0087760.0087761,364,133
27 Oct 20210.0087720.0089290.0079690.0081300.0081301,878,855
26 Oct 20210.0073460.0094560.0073250.0087590.0087593,181,054
25 Oct 20210.0067780.0074050.0067090.0073440.0073441,547,306
24 Oct 20210.0070550.0070760.0066950.0067810.0067811,390,835
23 Oct 20210.0065750.0071110.0064850.0070530.0070531,155,494
22 Oct 20210.0065150.0068130.0065090.0065760.0065761,240,609
21 Oct 20210.0070550.0073120.0060880.0064840.0064842,944,227
20 Oct 20210.0062120.0070740.0061630.0070490.0070491,346,140
19 Oct 20210.0063030.0063610.0060680.0062100.006210981,700
18 Oct 20210.0064750.0067060.0062870.0063030.0063031,445,083
17 Oct 20210.0064520.0066450.0063480.0064760.0064761,182,346
16 Oct 20210.0066830.0067360.0064010.0064520.0064521,054,341
15 Oct 20210.0065040.0067610.0062880.0066850.0066851,451,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...