New Zealand markets close in 6 hours 18 minutes

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001336-0.000141 (-9.57%)
As of 10:41PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.0014740.0015120.0013270.0013360.001336299,226
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
08 May 20220.0019890.0021040.0019330.0020130.002013313,409
07 May 20220.0021000.0021000.0019840.0019890.001989320,514
06 May 20220.0021350.0021350.0020530.0021000.002100350,023
05 May 20220.0023260.0023300.0021000.0021350.002135308,308
04 May 20220.0021520.0023490.0021460.0023270.002327346,859
03 May 20220.0022190.0022500.0021410.0021520.002152399,064
02 May 20220.0023150.0023270.0021750.0022190.002219306,603
01 May 20220.0023330.0023770.0023040.0023140.002314219,906
30 Apr 20220.0024020.0024080.0023320.0023330.002333180,359
29 Apr 20220.0025430.0025660.0023950.0024010.002401365,473
28 Apr 20220.0027170.0027490.0025080.0025430.002543335,398
27 Apr 20220.0025440.0027370.0024950.0027170.002717455,836
26 Apr 20220.0028770.0028920.0025350.0025440.002544341,147
25 Apr 20220.0029270.0029300.0027700.0028770.002877388,636
24 Apr 20220.0029420.0029540.0029120.0029270.002927408,404
23 Apr 20220.0029750.0029750.0029180.0029420.002942350,924
22 Apr 20220.0029990.0030220.0029220.0029750.002975455,258
21 Apr 20220.0030200.0031390.0029670.0029990.002999390,554
20 Apr 20220.0031350.0031420.0030000.0030200.003020279,255
19 Apr 20220.0030740.0031500.0030600.0031350.003135239,673
18 Apr 20220.0031010.0031040.0029600.0030740.003074269,977
17 Apr 20220.0030720.0031420.0030450.0031000.003100438,346
16 Apr 20220.0029900.0031050.0029640.0030720.003072391,128
15 Apr 20220.0029110.0029950.0028750.0029900.002990280,506
14 Apr 20220.0030400.0030770.0028610.0029110.002911423,841
13 Apr 20220.0030460.0030640.0029450.0030400.003040447,806
12 Apr 20220.0029760.0031630.0029460.0030460.003046764,323
11 Apr 20220.0031680.0032000.0029610.0029750.0029751,227,726
10 Apr 20220.0032550.0033520.0031620.0031680.003168700,312
09 Apr 20220.0032470.0032830.0031690.0032550.003255503,522
08 Apr 20220.0033040.0033820.0031830.0032470.003247683,164
07 Apr 20220.0032780.0033220.0032000.0033040.003304675,803
06 Apr 20220.0034860.0034880.0032560.0032780.003278820,570
05 Apr 20220.0034430.0036030.0033840.0034850.003485758,326
04 Apr 20220.0032630.0034580.0032280.0034430.003443527,788
03 Apr 20220.0032490.0033070.0031180.0032640.003264429,322
02 Apr 20220.0032690.0033350.0031800.0032490.003249373,503
01 Apr 20220.0032790.0033010.0031580.0032690.003269523,744
31 Mar 20220.0033770.0034200.0032400.0032780.003278890,070
30 Mar 20220.0036160.0036220.0033450.0033770.003377985,186
29 Mar 20220.0036670.0037110.0035940.0036160.003616886,230
28 Mar 20220.0037160.0037950.0036130.0036660.0036661,346,844
27 Mar 20220.0036920.0037330.0036010.0037180.0037181,005,823
26 Mar 20220.0037380.0037520.0036470.0036920.003692618,966
25 Mar 20220.0037720.0038140.0037200.0037380.003738720,046
24 Mar 20220.0034390.0040410.0034390.0037710.0037711,510,564
23 Mar 20220.0032080.0034650.0031670.0034390.0034391,268,118
22 Mar 20220.0031710.0032530.0031170.0032080.0032081,480,060
21 Mar 20220.0031140.0032070.0031110.0031710.0031711,324,282
20 Mar 20220.0031160.0031700.0030860.0031140.0031141,086,120
19 Mar 20220.0031020.0031730.0030810.0031160.0031161,269,584
18 Mar 20220.0032090.0032090.0030800.0031020.0031021,261,993
17 Mar 20220.0029820.0032130.0029750.0032090.0032091,250,055
16 Mar 20220.0028770.0030200.0028470.0029820.0029821,470,355
15 Mar 20220.0028350.0029150.0027350.0028770.0028771,214,337
14 Mar 20220.0026840.0028350.0026500.0028350.0028351,451,043
13 Mar 20220.0027780.0027980.0026610.0026840.002684914,146
12 Mar 20220.0026360.0028530.0026360.0027780.002778996,842
11 Mar 20220.0025480.0026860.0024930.0026360.0026361,215,401
10 Mar 20220.0026660.0026660.0025160.0025480.0025481,163,672
09 Mar 20220.0025210.0026710.0025090.0026660.0026661,237,340
08 Mar 20220.0024890.0025310.0024360.0025210.0025211,101,838
07 Mar 20220.0026070.0026390.0024690.0024890.0024891,316,611
06 Mar 20220.0026590.0026720.0025770.0026070.0026071,043,738
05 Mar 20220.0026660.0026740.0026300.0026590.002659836,473
04 Mar 20220.0027920.0027930.0026290.0026660.0026661,188,260
03 Mar 20220.0028770.0028910.0027170.0027920.0027921,093,366
02 Mar 20220.0029970.0030010.0028530.0028770.0028771,133,587
01 Mar 20220.0029980.0030390.0029260.0029970.0029971,381,028
28 Feb 20220.0027390.0030060.0026830.0029980.0029981,582,368
27 Feb 20220.0028060.0028470.0027200.0027390.0027391,220,377
26 Feb 20220.0027320.0028330.0027280.0028060.0028061,059,488
25 Feb 20220.0024630.0027410.0024630.0027320.0027321,184,376
24 Feb 20220.0025260.0025310.0022540.0024630.0024631,560,990
23 Feb 20220.0025000.0026740.0023680.0025260.0025261,115,979
22 Feb 20220.0025720.0026040.0024980.0025000.0025001,050,132
21 Feb 20220.0026970.0027500.0025690.0025720.0025721,336,288
20 Feb 20220.0027780.0027780.0026580.0026970.0026971,290,025
19 Feb 20220.0028710.0028970.0027630.0027780.002778880,797
18 Feb 20220.0030310.0030600.0028490.0028710.0028711,141,924
17 Feb 20220.0032390.0032520.0030080.0030310.0030311,431,509
16 Feb 20220.0032780.0032990.0032080.0032390.0032391,248,516
15 Feb 20220.0030520.0032870.0030410.0032780.0032781,244,332
14 Feb 20220.0031510.0031570.0030320.0030520.0030521,191,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...