Australia markets closed

Nxt AUD (NXT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.001994+0.000002 (+0.09%)
As of 12:52PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.0019920.0020870.0019890.0019940.0019946
30 Apr 20240.0019800.0020750.0019670.0019710.001971-
29 Apr 20240.0019790.0020760.0019790.0019800.001980-
28 Apr 20240.0020730.0020730.0019790.0019790.001979-
27 Apr 20240.0020810.0020820.0019750.0020730.002073-
26 Apr 20240.0019910.0020880.0019900.0020810.002081-
25 Apr 20240.0020030.0020890.0019920.0019910.001991-
24 Apr 20240.0020040.0021040.0020030.0020030.002003-
23 Apr 20240.0020150.0021090.0020050.0020040.002004-
22 Apr 20240.0020180.0021140.0020140.0020150.002015-
21 Apr 20240.0021140.0022100.0020180.0020180.002018-
20 Apr 20240.0022060.0022260.0021060.0021140.002114-
19 Apr 20240.0021020.0022090.0021010.0022060.002206-
18 Apr 20240.0021960.0022090.0021050.0021020.002102-
17 Apr 20240.0021240.0022260.0021050.0021960.002196-
16 Apr 20240.0021080.0022100.0021090.0021240.002124-
15 Apr 20240.0021040.0021990.0021110.0021080.002108-
14 Apr 20240.0021990.0021990.0021040.0021040.002104-
13 Apr 20240.0021000.0022880.0021070.0021990.002199-
12 Apr 20240.0021130.0023070.0020980.0021000.002100-
11 Apr 20240.0021820.0022860.0021100.0021130.002113-
10 Apr 20240.0022820.0022840.0020870.0021820.002182-
09 Apr 20240.0022030.0022900.0020990.0022820.002282-
08 Apr 20240.0022000.0022950.0021040.0022030.002203-
07 Apr 20240.0021040.0022000.0021040.0022000.002200-
06 Apr 20240.0020990.0022020.0021030.0021040.002104-
05 Apr 20240.0021970.0021940.0020970.0020990.002099-
04 Apr 20240.0021150.0022180.0021150.0021970.002197-
03 Apr 20240.0022220.0022230.0021150.0021150.002115-
02 Apr 20240.0021210.0023120.0021270.0022220.002222-
01 Apr 20240.0023180.0023160.0021250.0021210.002121-
31 Mar 20240.0023180.0023180.0021250.0023180.002318-
30 Mar 20240.0023190.0023230.0021250.0023180.002318-
29 Mar 20240.0022170.0023260.0022180.0023190.002319-
28 Mar 20240.0022230.0023250.0022160.0022200.002220-
27 Mar 20240.0022270.0023220.0022220.0022230.002223-
26 Mar 20240.0022320.0023300.0021300.0022270.002227-
25 Mar 20240.0022320.0022320.0021350.0022320.002232-
24 Mar 20240.0021350.0024260.0021350.0022320.002232-
23 Mar 20240.0021290.0022320.0021280.0021350.002135-
22 Mar 20240.0022210.0022210.0021130.0021290.002129-
21 Mar 20240.0021440.0022290.0021420.0022210.002221-
20 Mar 20240.0022260.0023440.0021430.0021440.002144-
19 Mar 20240.0023390.0023420.0022260.0022260.002226-
18 Mar 20240.0022400.0023370.0022410.0023390.002339-
17 Mar 20240.0023370.0023370.0022400.0022400.002240-
16 Mar 20240.0023330.0024370.0022400.0023370.002337-
15 Mar 20240.0023240.0024250.0022340.0023330.002333-
14 Mar 20240.0024320.0025270.0023290.0023240.002324-
13 Mar 20240.0023370.0026340.0023360.0024320.002432-
12 Mar 20240.0023300.0024470.0022280.0023370.002337-
11 Mar 20240.0022280.0024210.0022320.0023300.002330-
10 Mar 20240.0023240.0023240.0022280.0022280.002228-
09 Mar 20240.0023190.0023310.0021260.0023240.002324-
08 Mar 20240.0023320.0024250.0022320.0023190.002319-
07 Mar 20240.0022440.0027340.0021450.0023320.002332-
06 Mar 20240.0021430.0027360.0021430.0022440.002244-
05 Mar 20240.0021460.0022460.0020450.0021440.002144-
04 Mar 20240.0022410.0022410.0020470.0021460.002146-
03 Mar 20240.0021440.0022410.0020470.0022410.002241-
02 Mar 20240.0021540.0022440.0020520.0021440.002144-
01 Mar 20240.0021530.0021580.0020560.0021540.002154-
29 Feb 20240.0019520.0021580.0019580.0021530.002153-
28 Feb 20240.0019550.0020490.0019500.0019520.001952-
27 Feb 20240.0020520.0020520.0019510.0019550.001955-
26 Feb 20240.0019570.0020520.0019570.0020520.002052-
25 Feb 20240.0020540.0020540.0019570.0019570.001957-
24 Feb 20240.0019570.0020520.0019520.0020540.002054-
23 Feb 20240.0019500.0020510.0019490.0019550.001955-
22 Feb 20240.0019480.0021430.0019440.0019490.001949-
21 Feb 20240.0021530.0021550.0019500.0020450.002045-
20 Feb 20240.0021500.0021520.0020530.0021540.002154-
19 Feb 20240.0020540.0022500.0020540.0021500.002150-
18 Feb 20240.0020540.0023470.0019560.0020540.002054-
17 Feb 20240.0019530.0020600.0019530.0020540.002054-
16 Feb 20240.0019690.0020790.0019530.0019550.001955-
15 Feb 20240.0020760.0020770.0019690.0019690.001969-
14 Feb 20240.0019660.0020680.0019700.0020770.002077-
13 Feb 20240.0019630.0020680.0019620.0019660.001966-
12 Feb 20240.0019630.0020620.0019660.0019630.001963-
11 Feb 20240.0020620.0020620.0019630.0019630.001963-
10 Feb 20240.0019650.0020620.0019650.0020620.002062-
09 Feb 20240.0019590.0020620.0019660.0019650.001965-
08 Feb 20240.0020430.0020570.0019450.0019590.001959-
07 Feb 20240.0020540.0020510.0019520.0020440.002044-
06 Feb 20240.0019550.0020490.0019560.0020540.002054-
05 Feb 20240.0019490.0020470.0019490.0019550.001955-
04 Feb 20240.0020470.0021440.0019490.0019490.001949-
03 Feb 20240.0032120.0032120.0020500.0020470.002047-
02 Feb 20240.0032180.0032180.0032180.0032120.003212-
01 Feb 20240.0032020.0032020.0032020.0032180.003218-
31 Jan 20240.0031930.0031930.0031930.0032020.003202-
30 Jan 20240.0032110.0032110.0032110.0031930.003193-
29 Jan 20240.0032120.0032120.0032120.0032110.003211-
28 Jan 20240.0032120.0032120.0032120.0032120.003212-
27 Jan 20240.0032090.0032090.0032090.0032120.003212-
26 Jan 20240.0032120.0032120.0032120.0032090.003209-
25 Jan 20240.0032070.0032070.0032070.0032120.003212-
24 Jan 20240.0032140.0032140.0032140.0032070.003207-
23 Jan 20240.0032020.0032020.0032020.0032140.003214-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...