Canada Markets close in 3 hrs 35 mins

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0086+0.0016 (+23.39%)
As of 5:22PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20210.00730.00870.00730.00860.00862,762,691
Oct. 25, 20210.00680.00740.00670.00730.00731,547,306
Oct. 24, 20210.00710.00710.00670.00680.00681,390,835
Oct. 23, 20210.00660.00710.00650.00710.00711,155,494
Oct. 22, 20210.00650.00680.00650.00660.00661,240,609
Oct. 21, 20210.00710.00730.00610.00650.00652,944,227
Oct. 20, 20210.00620.00710.00620.00700.00701,346,140
Oct. 19, 20210.00630.00640.00610.00620.0062981,700
Oct. 18, 20210.00650.00670.00630.00630.00631,445,083
Oct. 17, 20210.00650.00660.00630.00650.00651,182,346
Oct. 16, 20210.00670.00670.00640.00650.00651,054,341
Oct. 15, 20210.00650.00680.00630.00670.00671,451,899
Oct. 14, 20210.00580.00690.00580.00650.00651,621,920
Oct. 13, 20210.00590.00590.00550.00580.00581,264,701
Oct. 12, 20210.00620.00620.00570.00590.00591,101,055
Oct. 11, 20210.00650.00660.00610.00620.00621,347,807
Oct. 10, 20210.00710.00710.00640.00650.00651,664,743
Oct. 09, 20210.00610.00720.00610.00710.00712,144,964
Oct. 08, 20210.00840.00840.00600.00620.00623,467,929
Oct. 07, 20210.00450.00930.00440.00850.008510,533,957
Oct. 06, 20210.00440.00450.00430.00450.00451,174,588
Oct. 05, 20210.00420.00440.00410.00440.00441,100,616
Oct. 04, 20210.00430.00430.00410.00420.00421,100,547
Oct. 03, 20210.00420.00430.00420.00430.00431,005,950
Oct. 02, 20210.00420.00430.00410.00420.0042822,000
Oct. 01, 20210.00390.00420.00390.00420.00421,102,240
Sep. 30, 20210.00370.00400.00370.00390.00391,235,123
Sep. 29, 20210.00370.00380.00360.00370.0037906,445
Sep. 28, 20210.00380.00380.00360.00370.0037876,384
Sep. 27, 20210.00390.00410.00380.00380.00381,089,761
Sep. 26, 20210.00380.00400.00370.00390.00391,282,722
Sep. 25, 20210.00380.00390.00360.00380.00381,108,685
Sep. 24, 20210.00400.00410.00370.00380.00381,048,714
Sep. 23, 20210.00380.00400.00370.00400.00401,061,542
Sep. 22, 20210.00340.00390.00340.00380.0038756,830
Sep. 21, 20210.00370.00380.00340.00340.0034993,063
Sep. 20, 20210.00430.00430.00370.00370.00371,378,326
Sep. 19, 20210.00410.00430.00400.00430.00431,349,722
Sep. 18, 20210.00400.00440.00400.00410.00411,171,275
Sep. 17, 20210.00420.00430.00400.00400.0040900,157
Sep. 16, 20210.00430.00430.00420.00420.0042817,357
Sep. 15, 20210.00440.00440.00420.00430.00431,131,047
Sep. 14, 20210.00400.00580.00390.00440.00441,206,283
Sep. 13, 20210.00390.00400.00370.00400.00401,177,609
Sep. 12, 20210.00380.00400.00380.00390.0039866,749
Sep. 11, 20210.00390.00400.00380.00380.0038930,180
Sep. 10, 20210.00400.00410.00390.00390.0039989,714
Sep. 09, 20210.00410.00420.00400.00400.0040865,156
Sep. 08, 20210.00430.00430.00400.00420.0042977,459
Sep. 07, 20210.00480.00480.00410.00430.00431,331,579
Sep. 06, 20210.00500.00500.00470.00480.00481,081,668
Sep. 05, 20210.00470.00500.00470.00500.00501,398,796
Sep. 04, 20210.00470.00470.00460.00470.0047996,830
Sep. 03, 20210.00480.00500.00460.00470.00471,139,338
Sep. 02, 20210.00460.00500.00450.00480.00481,267,825
Sep. 01, 20210.00440.00460.00420.00460.00461,304,515
Aug. 31, 20210.00440.00460.00430.00440.00441,177,698
Aug. 30, 20210.00480.00480.00440.00440.00441,157,808
Aug. 29, 20210.00500.00500.00470.00480.00481,241,586
Aug. 28, 20210.00480.00500.00470.00500.00501,199,306
Aug. 27, 20210.00470.00480.00460.00480.00481,030,389
Aug. 26, 20210.00490.00490.00460.00470.00471,160,632
Aug. 25, 20210.00490.00500.00470.00490.00491,029,944
Aug. 24, 20210.00470.00520.00470.00490.00491,421,089
Aug. 23, 20210.00460.00490.00460.00470.00471,344,090
Aug. 22, 20210.00460.00460.00430.00460.00461,431,230
Aug. 21, 20210.00490.00500.00440.00460.00461,361,771
Aug. 20, 20210.00460.00490.00460.00490.00491,115,223
Aug. 19, 20210.00470.00480.00450.00460.00461,078,591
Aug. 18, 20210.00470.00480.00460.00470.0047999,282
Aug. 17, 20210.00480.00490.00460.00470.00471,164,918
Aug. 16, 20210.00490.00500.00480.00480.00481,261,953
Aug. 15, 20210.00490.00500.00480.00490.00491,252,161
Aug. 14, 20210.00500.00510.00480.00490.00492,061,028
Aug. 13, 20210.00470.00500.00470.00500.00501,608,312
Aug. 12, 20210.00490.00490.00470.00470.00471,098,857
Aug. 11, 20210.00480.00490.00470.00490.00491,339,044
Aug. 10, 20210.00460.00480.00450.00480.0048977,199
Aug. 09, 20210.00450.00470.00440.00460.00461,114,188
Aug. 08, 20210.00470.00490.00450.00450.0045882,432
Aug. 07, 20210.00490.00490.00460.00470.00471,352,457
Aug. 06, 20210.00500.00500.00480.00490.00491,322,160
Aug. 05, 20210.00490.00500.00470.00500.00501,283,486
Aug. 04, 20210.00460.00490.00450.00490.00491,148,013
Aug. 03, 20210.00480.00490.00460.00460.00461,130,884
Aug. 02, 20210.00480.00490.00460.00480.00481,037,828
Aug. 01, 20210.00460.00490.00460.00480.00481,192,231
Jul. 31, 20210.00460.00470.00450.00460.00461,063,817
Jul. 30, 20210.00440.00460.00430.00460.00461,207,298
Jul. 29, 20210.00440.00460.00430.00440.00441,010,834
Jul. 28, 20210.00440.00450.00430.00440.0044880,314
Jul. 27, 20210.00430.00440.00400.00440.0044792,297
Jul. 26, 20210.00410.00460.00410.00430.00431,576,642
Jul. 25, 20210.00420.00420.00400.00410.0041954,549
Jul. 24, 20210.00420.00430.00410.00420.0042982,913
Jul. 23, 20210.00410.00420.00400.00420.0042889,249
Jul. 22, 20210.00390.00410.00390.00410.0041880,575
Jul. 21, 20210.00350.00400.00340.00390.00391,195,871
Jul. 20, 20210.00390.00390.00340.00350.0035952,012
Jul. 19, 20210.00420.00420.00380.00390.0039997,440
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...