Canada markets open in 8 hours 24 minutes

Nxt CAD (NXT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.001864+0.000008 (+0.45%)
As of 05:05AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.0017810.0018660.0017770.0018640.0018645
May 01, 20240.0017670.0018560.0017650.0017770.001777-
Apr 30, 20240.0017690.0018530.0017630.0017670.001767-
Apr 29, 20240.0017690.0018530.0017690.0017690.001769-
Apr 28, 20240.0018530.0018530.0017690.0017690.001769-
Apr 27, 20240.0018540.0018560.0017620.0018530.001853-
Apr 26, 20240.0017730.0018610.0017720.0018540.001854-
Apr 25, 20240.0017760.0018600.0017740.0017730.001773-
Apr 24, 20240.0017720.0018600.0017710.0017760.001776-
Apr 23, 20240.0017790.0018640.0017710.0017720.001772-
Apr 22, 20240.0017810.0018660.0017790.0017790.001779-
Apr 21, 20240.0018660.0019510.0017810.0017810.001781-
Apr 20, 20240.0019520.0019580.0018590.0018660.001866-
Apr 19, 20240.0018640.0019590.0018630.0019520.001952-
Apr 18, 20240.0019460.0019600.0018660.0018640.001864-
Apr 17, 20240.0018860.0019730.0018650.0019460.001946-
Apr 16, 20240.0018780.0019670.0018780.0018860.001886-
Apr 15, 20240.0018800.0019660.0018790.0018780.001878-
Apr 14, 20240.0019660.0019660.0018800.0018800.001880-
Apr 13, 20240.0018810.0020480.0018750.0019660.001966-
Apr 12, 20240.0018820.0020580.0018780.0018810.001881-
Apr 11, 20240.0019640.0020540.0018810.0018820.001882-
Apr 10, 20240.0020450.0020520.0018780.0019640.001964-
Apr 09, 20240.0019690.0020530.0018780.0020450.002045-
Apr 08, 20240.0019670.0020530.0018820.0019690.001969-
Apr 07, 20240.0018820.0019670.0018820.0019670.001967-
Apr 06, 20240.0018730.0019670.0018750.0018820.001882-
Apr 05, 20240.0019510.0019570.0018650.0018730.001873-
Apr 04, 20240.0018690.0019610.0018690.0019510.001951-
Apr 03, 20240.0019570.0019620.0018690.0018690.001869-
Apr 02, 20240.0018740.0020410.0018720.0019570.001957-
Apr 01, 20240.0020420.0020450.0018720.0018740.001874-
Mar 31, 20240.0020420.0020420.0018720.0020420.002042-
Mar 30, 20240.0020450.0020490.0018760.0020420.002042-
Mar 29, 20240.0019650.0020570.0019650.0020450.002045-
Mar 28, 20240.0019740.0020620.0019660.0019670.001967-
Mar 27, 20240.0019780.0020640.0019710.0019740.001974-
Mar 26, 20240.0019800.0020690.0018920.0019780.001978-
Mar 25, 20240.0019820.0019790.0018960.0019800.001980-
Mar 24, 20240.0018960.0021540.0018960.0019820.001982-
Mar 23, 20240.0018920.0019760.0018830.0018960.001896-
Mar 22, 20240.0019750.0019800.0018850.0018920.001892-
Mar 21, 20240.0018990.0019790.0018990.0019750.001975-
Mar 20, 20240.0019760.0020720.0019010.0018990.001899-
Mar 19, 20240.0020780.0020810.0019760.0019760.001976-
Mar 18, 20240.0019890.0020750.0019890.0020780.002078-
Mar 17, 20240.0020750.0020750.0019890.0019890.001989-
Mar 16, 20240.0020780.0021670.0019890.0020750.002075-
Mar 15, 20240.0020740.0021630.0019880.0020780.002078-
Mar 14, 20240.0021680.0022550.0020770.0020740.002074-
Mar 13, 20240.0020830.0023470.0020830.0021680.002168-
Mar 12, 20240.0020810.0021820.0019890.0020830.002083-
Mar 11, 20240.0020020.0021760.0019950.0020810.002081-
Mar 10, 20240.0020890.0020890.0020020.0020020.002002-
Mar 09, 20240.0020660.0020830.0018960.0020890.002089-
Mar 08, 20240.0020690.0021570.0019820.0020660.002066-
Mar 07, 20240.0019840.0024210.0019010.0020690.002069-
Mar 06, 20240.0018940.0024150.0018940.0019840.001984-
Mar 05, 20240.0018980.0019870.0018090.0018940.001894-
Mar 04, 20240.0019890.0019890.0018160.0018980.001898-
Mar 03, 20240.0019020.0019890.0018160.0019890.001989-
Mar 02, 20240.0019000.0019870.0018100.0019020.001902-
Mar 01, 20240.0018990.0019030.0018140.0019000.001900-
Feb 29, 20240.0017280.0019030.0017270.0018990.001899-
Feb 28, 20240.0017260.0018120.0017260.0017280.001728-
Feb 27, 20240.0018200.0018200.0017270.0017260.001726-
Feb 26, 20240.0017300.0018170.0017300.0018200.001820-
Feb 25, 20240.0018160.0018160.0017300.0017300.001730-
Feb 24, 20240.0017300.0018190.0017270.0018160.001816-
Feb 23, 20240.0017250.0018160.0017240.0017290.001729-
Feb 22, 20240.0017260.0018990.0017240.0017240.001724-
Feb 21, 20240.0018990.0019000.0017270.0018130.001813-
Feb 20, 20240.0018940.0018970.0018080.0018990.001899-
Feb 19, 20240.0018090.0019820.0018090.0018940.001894-
Feb 18, 20240.0018090.0020680.0017230.0018090.001809-
Feb 17, 20240.0017170.0018120.0017170.0018090.001809-
Feb 16, 20240.0017320.0018260.0017160.0017180.001718-
Feb 15, 20240.0018170.0018260.0017310.0017320.001732-
Feb 14, 20240.0017270.0018150.0017230.0018180.001818-
Feb 13, 20240.0017240.0018150.0017220.0017270.001727-
Feb 12, 20240.0017280.0018140.0017250.0017240.001724-
Feb 11, 20240.0018140.0018140.0017280.0017280.001728-
Feb 10, 20240.0017190.0018100.0017190.0018140.001814-
Feb 09, 20240.0017200.0018080.0017190.0017190.001719-
Feb 08, 20240.0017990.0018090.0017140.0017200.001720-
Feb 07, 20240.0018030.0018050.0017170.0018000.001800-
Feb 06, 20240.0017130.0017970.0017140.0018030.001803-
Feb 05, 20240.0017130.0017990.0017130.0017130.001713-
Feb 04, 20240.0017990.0018850.0017130.0017130.001713-
Feb 03, 20240.0028270.0028270.0017960.0017990.001799-
Feb 02, 20240.0028370.0028370.0028370.0028270.002827-
Feb 01, 20240.0028300.0028300.0028300.0028370.002837-
Jan 31, 20240.0028330.0028330.0028330.0028300.002830-
Jan 30, 20240.0028420.0028420.0028420.0028330.002833-
Jan 29, 20240.0028430.0028430.0028430.0028420.002842-
Jan 28, 20240.0028420.0028420.0028420.0028430.002843-
Jan 27, 20240.0028470.0028470.0028470.0028420.002842-
Jan 26, 20240.0028570.0028570.0028570.0028470.002847-
Jan 25, 20240.0028420.0028420.0028420.0028570.002857-
Jan 24, 20240.0028470.0028470.0028470.0028420.002842-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...