Canada markets closed

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001186-0.000096 (-7.48%)
As of 02:25AM UTC. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.0011770.0011870.0011740.0011860.001186265,080
Apr 30, 2024------
Apr 29, 20240.0012920.0012950.0012480.0012760.001276227,805
Apr 28, 20240.0013180.0013290.0012870.0012910.001291169,905
Apr 27, 20240.0013270.0013330.0012870.0013190.001319194,761
Apr 26, 20240.0013090.0013490.0012890.0013280.001328260,244
Apr 25, 20240.0013400.0013840.0013090.0013090.001309263,463
Apr 24, 20240.0014150.0014190.0013280.0013400.001340256,610
Apr 23, 20240.0013880.0014200.0013770.0014140.001414256,127
Apr 22, 20240.0014540.0014660.0013730.0013880.001388308,671
Apr 21, 20240.0014200.0014620.0014160.0014530.001453294,301
Apr 20, 20240.0014570.0014650.0013900.0014200.001420264,053
Apr 19, 20240.0014560.0015100.0014290.0014570.001457207,687
Apr 18, 20240.0014050.0014790.0013900.0014560.001456186,545
Apr 17, 20240.0013950.0014160.0013590.0014050.001405266,751
Apr 16, 20240.0013740.0014500.0013450.0013950.001395268,421
Apr 15, 20240.0013310.0014370.0013180.0013740.001374294,434
Apr 14, 20240.0014670.0014710.0013100.0013320.001332277,489
Apr 13, 20240.0014720.0015040.0012850.0014670.001467352,514
Apr 12, 20240.0015540.0016220.0013790.0014720.001472359,922
Apr 11, 20240.0015680.0015890.0015170.0015540.001554288,536
Apr 10, 20240.0015400.0015720.0014730.0015690.001569342,533
Apr 09, 20240.0014990.0015400.0014380.0015400.001540315,138
Apr 08, 20240.0014730.0015060.0014580.0014990.001499279,721
Apr 07, 20240.0014940.0015120.0014660.0014730.001473293,662
Apr 06, 20240.0014320.0015630.0014220.0014940.001494338,670
Apr 05, 20240.0014680.0014720.0014230.0014320.001432311,017
Apr 04, 20240.0014700.0015140.0014590.0014680.001468186,858
Apr 03, 20240.0014980.0015040.0014690.0014700.001470138,924
Apr 02, 20240.0015500.0015540.0014660.0014980.001498159,170
Apr 01, 20240.0015770.0015820.0015350.0015500.001550166,344
Mar 31, 20240.0015950.0016010.0015250.0015770.001577187,316
Mar 30, 20240.0015920.0016450.0015820.0015950.001595178,454
Mar 29, 20240.0016310.0016320.0015830.0015920.001592226,639
Mar 28, 20240.0015190.0016580.0015020.0016320.001632346,393
Mar 27, 20240.0015610.0015820.0015150.0015180.001518275,851
Mar 26, 20240.0017430.0017700.0015040.0015620.001562340,940
Mar 25, 20240.0017760.0018000.0017330.0017430.001743315,356
Mar 24, 20240.0017050.0017880.0017020.0017760.001776178,152
Mar 23, 20240.0016820.0017940.0016440.0017050.001705175,353
Mar 22, 20240.0015890.0017910.0015770.0016820.001682223,969
Mar 21, 20240.0015720.0016260.0015370.0015890.001589129,877
Mar 20, 20240.0015560.0015770.0014730.0015720.001572284,465
Mar 19, 20240.0016920.0017630.0015480.0015560.001556466,898
Mar 18, 20240.0014460.0017630.0013920.0016920.001692960,211
Mar 17, 20240.0014690.0014700.0013560.0014460.001446357,388
Mar 16, 20240.0014420.0015370.0013980.0014690.001469380,844
Mar 15, 20240.0014690.0015620.0013380.0014420.001442353,046
Mar 14, 20240.0015080.0015300.0014240.0014690.001469209,725
Mar 13, 20240.0014430.0015340.0014110.0015070.001507221,323
Mar 12, 20240.0015000.0015280.0014290.0014430.001443223,108
Mar 11, 20240.0014490.0015440.0014400.0015000.001500279,138
Mar 10, 20240.0014830.0015070.0014140.0014490.001449241,343
Mar 09, 20240.0015200.0015360.0014750.0014830.001483296,347
Mar 08, 20240.0015310.0016140.0015150.0015190.001519238,831
Mar 07, 20240.0015400.0015850.0015270.0015310.001531237,325
Mar 06, 20240.0014200.0016260.0014050.0015400.001540388,878
Mar 05, 20240.0015280.0015300.0014070.0014190.001419898,991
Mar 04, 20240.0014520.0015340.0014230.0015270.001527355,422
Mar 03, 20240.0014790.0014840.0014490.0014520.001452349,274
Mar 02, 20240.0014520.0015340.0014190.0014790.001479326,986
Mar 01, 20240.0014610.0014670.0014190.0014520.001452251,956
Feb 29, 20240.0014760.0015010.0014310.0014620.001462449,356
Feb 28, 20240.0015280.0015950.0014290.0014760.001476602,508
Feb 27, 20240.0015650.0016070.0015220.0015280.001528274,247
Feb 26, 20240.0016220.0016260.0014870.0015650.001565318,904
Feb 25, 20240.0016170.0016240.0015260.0016220.001622363,544
Feb 24, 20240.0014650.0016210.0014620.0016170.001617639,051
Feb 23, 20240.0015340.0015410.0014120.0014650.001465654,077
Feb 22, 20240.0015060.0016090.0014980.0015340.001534596,924
Feb 21, 20240.0015920.0016000.0014830.0015060.001506664,457
Feb 20, 20240.0016200.0016600.0015710.0015920.001592660,113
Feb 19, 20240.0015760.0016780.0015720.0016200.001620631,199
Feb 18, 20240.0015550.0015960.0015270.0015760.001576628,614
Feb 17, 20240.0016190.0016190.0015550.0015550.001555578,468
Feb 16, 20240.0015480.0016190.0015370.0016190.001619625,406
Feb 15, 20240.0014810.0015960.0014510.0015480.001548729,137
Feb 14, 20240.0014040.0015490.0013910.0014810.001481619,319
Feb 13, 20240.0015000.0015120.0013760.0014040.001404588,031
Feb 12, 20240.0013940.0015050.0013460.0015020.001502660,752
Feb 11, 20240.0013560.0015080.0012850.0013940.001394544,030
Feb 10, 20240.0014050.0014530.0013040.0013560.001356609,326
Feb 09, 20240.0013760.0014450.0013500.0014040.001404593,747
Feb 08, 20240.0013730.0014260.0013410.0013760.001376452,189
Feb 07, 20240.0013610.0014070.0013360.0013730.001373447,145
Feb 06, 20240.0014480.0014860.0013140.0013610.001361477,180
Feb 05, 20240.0014890.0014990.0014400.0014480.001448445,125
Feb 04, 20240.0015140.0015490.0014750.0014890.001489435,777
Feb 03, 20240.0014770.0015750.0014760.0015140.001514432,458
Feb 02, 20240.0014530.0014850.0014010.0014770.001477438,747
Feb 01, 20240.0015390.0015630.0014030.0014530.001453619,034
Jan 31, 20240.0014080.0015390.0013860.0015390.001539681,103
Jan 30, 20240.0013790.0014390.0013220.0014080.001408651,662
Jan 29, 20240.0013820.0014460.0013670.0013790.001379565,983
Jan 28, 20240.0014960.0014960.0013770.0013820.001382540,782
Jan 27, 20240.0014680.0015930.0014120.0014960.001496617,080
Jan 26, 20240.0012930.0015650.0012510.0014680.001468763,785
Jan 25, 20240.0012690.0013170.0012510.0012930.001293511,582
Jan 24, 20240.0012480.0012770.0011550.0012680.001268662,522
Jan 23, 20240.0012790.0012830.0011670.0012480.001248758,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...