Australia markets closed

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001446-0.000015 (-1.03%)
As of 12:53AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0014570.0014570.0014460.0014460.001446205,452
19 Apr 2024------
18 Apr 20240.0014050.0014790.0013900.0014560.001456186,545
17 Apr 20240.0013950.0014160.0013590.0014050.001405266,751
16 Apr 20240.0013740.0014500.0013450.0013950.001395268,421
15 Apr 20240.0013310.0014370.0013180.0013740.001374294,434
14 Apr 20240.0014670.0014710.0013100.0013320.001332277,489
13 Apr 20240.0014720.0015040.0012850.0014670.001467352,514
12 Apr 20240.0015540.0016220.0013790.0014720.001472359,922
11 Apr 20240.0015680.0015890.0015170.0015540.001554288,536
10 Apr 20240.0015400.0015720.0014730.0015690.001569342,533
09 Apr 20240.0014990.0015400.0014380.0015400.001540315,138
08 Apr 20240.0014730.0015060.0014580.0014990.001499279,721
07 Apr 20240.0014940.0015120.0014660.0014730.001473293,662
06 Apr 20240.0014320.0015630.0014220.0014940.001494338,670
05 Apr 20240.0014680.0014720.0014230.0014320.001432311,017
04 Apr 20240.0014700.0015140.0014590.0014680.001468186,858
03 Apr 20240.0014980.0015040.0014690.0014700.001470138,924
02 Apr 20240.0015500.0015540.0014660.0014980.001498159,170
01 Apr 20240.0015770.0015820.0015350.0015500.001550166,344
31 Mar 20240.0015950.0016010.0015250.0015770.001577187,316
30 Mar 20240.0015920.0016450.0015820.0015950.001595178,454
29 Mar 20240.0016310.0016320.0015830.0015920.001592226,639
28 Mar 20240.0015190.0016580.0015020.0016320.001632346,393
27 Mar 20240.0015610.0015820.0015150.0015180.001518275,851
26 Mar 20240.0017430.0017700.0015040.0015620.001562340,940
25 Mar 20240.0017760.0018000.0017330.0017430.001743315,356
24 Mar 20240.0017050.0017880.0017020.0017760.001776178,152
23 Mar 20240.0016820.0017940.0016440.0017050.001705175,353
22 Mar 20240.0015890.0017910.0015770.0016820.001682223,969
21 Mar 20240.0015720.0016260.0015370.0015890.001589129,877
20 Mar 20240.0015560.0015770.0014730.0015720.001572284,465
19 Mar 20240.0016920.0017630.0015480.0015560.001556466,898
18 Mar 20240.0014460.0017630.0013920.0016920.001692960,211
17 Mar 20240.0014690.0014700.0013560.0014460.001446357,388
16 Mar 20240.0014420.0015370.0013980.0014690.001469380,844
15 Mar 20240.0014690.0015620.0013380.0014420.001442353,046
14 Mar 20240.0015080.0015300.0014240.0014690.001469209,725
13 Mar 20240.0014430.0015340.0014110.0015070.001507221,323
12 Mar 20240.0015000.0015280.0014290.0014430.001443223,108
11 Mar 20240.0014490.0015440.0014400.0015000.001500279,138
10 Mar 20240.0014830.0015070.0014140.0014490.001449241,343
09 Mar 20240.0015200.0015360.0014750.0014830.001483296,347
08 Mar 20240.0015310.0016140.0015150.0015190.001519238,831
07 Mar 20240.0015400.0015850.0015270.0015310.001531237,325
06 Mar 20240.0014200.0016260.0014050.0015400.001540388,878
05 Mar 20240.0015280.0015300.0014070.0014190.001419898,991
04 Mar 20240.0014520.0015340.0014230.0015270.001527355,422
03 Mar 20240.0014790.0014840.0014490.0014520.001452349,274
02 Mar 20240.0014520.0015340.0014190.0014790.001479326,986
01 Mar 20240.0014610.0014670.0014190.0014520.001452251,956
29 Feb 20240.0014760.0015010.0014310.0014620.001462449,356
28 Feb 20240.0015280.0015950.0014290.0014760.001476602,508
27 Feb 20240.0015650.0016070.0015220.0015280.001528274,247
26 Feb 20240.0016220.0016260.0014870.0015650.001565318,904
25 Feb 20240.0016170.0016240.0015260.0016220.001622363,544
24 Feb 20240.0014650.0016210.0014620.0016170.001617639,051
23 Feb 20240.0015340.0015410.0014120.0014650.001465654,077
22 Feb 20240.0015060.0016090.0014980.0015340.001534596,924
21 Feb 20240.0015920.0016000.0014830.0015060.001506664,457
20 Feb 20240.0016200.0016600.0015710.0015920.001592660,113
19 Feb 20240.0015760.0016780.0015720.0016200.001620631,199
18 Feb 20240.0015550.0015960.0015270.0015760.001576628,614
17 Feb 20240.0016190.0016190.0015550.0015550.001555578,468
16 Feb 20240.0015480.0016190.0015370.0016190.001619625,406
15 Feb 20240.0014810.0015960.0014510.0015480.001548729,137
14 Feb 20240.0014040.0015490.0013910.0014810.001481619,319
13 Feb 20240.0015000.0015120.0013760.0014040.001404588,031
12 Feb 20240.0013940.0015050.0013460.0015020.001502660,752
11 Feb 20240.0013560.0015080.0012850.0013940.001394544,030
10 Feb 20240.0014050.0014530.0013040.0013560.001356609,326
09 Feb 20240.0013760.0014450.0013500.0014040.001404593,747
08 Feb 20240.0013730.0014260.0013410.0013760.001376452,189
07 Feb 20240.0013610.0014070.0013360.0013730.001373447,145
06 Feb 20240.0014480.0014860.0013140.0013610.001361477,180
05 Feb 20240.0014890.0014990.0014400.0014480.001448445,125
04 Feb 20240.0015140.0015490.0014750.0014890.001489435,777
03 Feb 20240.0014770.0015750.0014760.0015140.001514432,458
02 Feb 20240.0014530.0014850.0014010.0014770.001477438,747
01 Feb 20240.0015390.0015630.0014030.0014530.001453619,034
31 Jan 20240.0014080.0015390.0013860.0015390.001539681,103
30 Jan 20240.0013790.0014390.0013220.0014080.001408651,662
29 Jan 20240.0013820.0014460.0013670.0013790.001379565,983
28 Jan 20240.0014960.0014960.0013770.0013820.001382540,782
27 Jan 20240.0014680.0015930.0014120.0014960.001496617,080
26 Jan 20240.0012930.0015650.0012510.0014680.001468763,785
25 Jan 20240.0012690.0013170.0012510.0012930.001293511,582
24 Jan 20240.0012480.0012770.0011550.0012680.001268662,522
23 Jan 20240.0012790.0012830.0011670.0012480.001248758,901
22 Jan 20240.0014070.0014160.0012100.0012790.001279835,456
21 Jan 20240.0013320.0015640.0013130.0014060.001406742,779
20 Jan 20240.0012860.0013470.0012700.0013320.001332529,126
19 Jan 20240.0013150.0013250.0012460.0012860.001286784,750
18 Jan 20240.0013300.0013530.0013050.0013150.001315657,825
17 Jan 20240.0013290.0013590.0012950.0013300.001330643,032
16 Jan 20240.0012270.0013370.0011950.0013290.001329789,866
15 Jan 20240.0011680.0012420.0011630.0012270.001227691,070
14 Jan 20240.0012170.0012330.0011680.0011680.001168615,337
13 Jan 20240.0011850.0012300.0011810.0012170.001217661,605
12 Jan 20240.0012830.0013070.0011690.0011850.001185761,339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...