New Zealand markets closed

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.006297-0.000473 (-6.99%)
As of 11:24PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.0067120.0067160.0062650.0062970.0062971,358,248
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
14 Oct 20210.0058210.0069040.0057730.0065050.0065051,621,920
13 Oct 20210.0058990.0059330.0055490.0058220.0058221,264,701
12 Oct 20210.0061510.0061650.0056650.0059010.0059011,101,055
11 Oct 20210.0064790.0066220.0060560.0061540.0061541,347,807
10 Oct 20210.0070920.0071140.0064340.0064820.0064821,664,743
09 Oct 20210.0061480.0071700.0061180.0070920.0070922,144,964
08 Oct 20210.0084010.0084010.0059740.0061570.0061573,467,929
07 Oct 20210.0045100.0093350.0044040.0085200.00852010,533,957
06 Oct 20210.0043540.0045190.0042840.0045110.0045111,174,588
05 Oct 20210.0042170.0043790.0041350.0043520.0043521,100,616
04 Oct 20210.0042780.0042780.0040660.0042170.0042171,100,547
03 Oct 20210.0042190.0042930.0041850.0042780.0042781,005,950
02 Oct 20210.0041790.0043010.0040900.0042200.004220822,000
01 Oct 20210.0039490.0041810.0038890.0041800.0041801,102,240
30 Sep 20210.0037270.0039570.0036830.0039480.0039481,235,123
29 Sep 20210.0037000.0037920.0036440.0037050.003705906,445
28 Sep 20210.0037930.0038360.0036240.0036960.003696876,384
27 Sep 20210.0039240.0040880.0037850.0037930.0037931,089,761
26 Sep 20210.0038080.0040250.0036520.0039260.0039261,282,722
25 Sep 20210.0038490.0038660.0036070.0038080.0038081,108,685
24 Sep 20210.0039680.0040840.0036790.0038500.0038501,048,714
23 Sep 20210.0038110.0039760.0037000.0039680.0039681,061,542
22 Sep 20210.0034050.0038630.0033930.0038110.003811756,830
21 Sep 20210.0037210.0038460.0033760.0033980.003398993,063
20 Sep 20210.0042900.0042900.0036870.0037240.0037241,378,326
19 Sep 20210.0040930.0043340.0040230.0042900.0042901,349,722
18 Sep 20210.0040460.0043570.0040110.0040910.0040911,171,275
17 Sep 20210.0041760.0042750.0040060.0040440.004044900,157
16 Sep 20210.0042610.0043050.0041600.0041760.004176817,357
15 Sep 20210.0043600.0043660.0042040.0042580.0042581,131,047
14 Sep 20210.0039540.0058400.0039120.0043590.0043591,206,283
13 Sep 20210.0039130.0039730.0037240.0039530.0039531,177,609
12 Sep 20210.0038460.0040420.0038080.0039150.003915866,749
11 Sep 20210.0038910.0040440.0038130.0038450.003845930,180
10 Sep 20210.0040320.0041360.0038700.0038870.003887989,714
09 Sep 20210.0041150.0041820.0039530.0040330.004033865,156
08 Sep 20210.0042990.0043060.0039590.0041620.004162977,459
07 Sep 20210.0047720.0048480.0040540.0043010.0043011,331,579
06 Sep 20210.0049520.0050000.0047070.0047770.0047771,081,668
05 Sep 20210.0047210.0049830.0046960.0049530.0049531,398,796
04 Sep 20210.0046660.0047460.0046060.0047220.004722996,830
03 Sep 20210.0048440.0049620.0045690.0046690.0046691,139,338
02 Sep 20210.0045870.0049890.0045440.0048450.0048451,267,825
01 Sep 20210.0043770.0045910.0041790.0045860.0045861,304,515
31 Aug 20210.0044390.0046190.0043490.0043750.0043751,177,698
30 Aug 20210.0047970.0048140.0043820.0044340.0044341,157,808
29 Aug 20210.0050010.0050290.0047140.0047840.0047841,241,586
28 Aug 20210.0048380.0050260.0046900.0049990.0049991,199,306
27 Aug 20210.0046820.0048400.0045840.0048380.0048381,030,389
26 Aug 20210.0048750.0049350.0046170.0046820.0046821,160,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...