ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,460.48
      -0.41%
      US Tech 100
      19,181.60
      -0.43%
      Dow Jones
      39,118.86
      -0.12%
      Brent Oil
      84.85
      0.00%
      Bitcoin
      60,988.99
      1.12%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Nimiq (Cryptocurrency:NIMETH)

      6. Nimiq (Cryptocurrency:NIMETH) Historical

      NIMETH Nimiq

      0.00000052
      0.00000001 (1.96%)
      17:14:09 - Realtime Data

      NIMETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 28 2024 0.00000051 0.00000001 2.00% 0.00000050 0.00000052 0.00000049 2,570,082.00
      Jun 27 2024 0.00000050 0.00 0.00% 0.00000050 0.00000050 0.00000048 909,056.00
      Jun 26 2024 0.00000050 0.00000005 11.11% 0.00000045 0.00000050 0.00000045 10,762,399.00
      Jun 25 2024 0.00000045 0.00000002 4.65% 0.00000043 0.00000046 0.00000042 1,098,126.00
      Jun 24 2024 0.00000043 0.00000002 4.88% 0.00000042 0.00000047 0.00000041 2,014,663.00
      Jun 23 2024 0.00000041 -0.00000001 -2.38% 0.00000042 0.00000043 0.00000041 1,294,560.00
      Jun 22 2024 0.00000042 -0.00000001 -2.33% 0.00000043 0.00000044 0.00000040 1,508,414.00
      Jun 21 2024 0.00000043 -0.00000007 -14.00% 0.00000049 0.00000050 0.00000041 2,489,658.00
      Jun 20 2024 0.00000050 0.00000004 8.70% 0.00000046 0.00000051 0.00000046 3,273,059.00
      Jun 19 2024 0.00000046 0.00 0.00% 0.00000046 0.00000048 0.00000043 4,604,038.00
      Jun 18 2024 0.00000046 0.00000001 2.22% 0.00000045 0.00000072 0.00000045 5,988,345.00
      Jun 17 2024 0.00000045 0.00000003 7.14% 0.00000043 0.00000046 0.00000042 16,866,541.00
      Jun 16 2024 0.00000042 0.00 0.00% 0.00000042 0.00000043 0.00000041 8,421,812.00
      Jun 15 2024 0.00000042 0.00000001 2.44% 0.00000041 0.00000042 0.00000040 8,979,356.00
      Jun 14 2024 0.00000041 0.00000007 20.59% 0.00000034 0.00000042 0.00000034 10,432,216.00
      Jun 13 2024 0.00000034 -0.00000004 -10.53% 0.00000038 0.00000081 0.00000034 10,010,037.00
      Jun 12 2024 0.00000038 -0.00000002 -5.00% 0.00000040 0.00000040 0.00000038 10,221,290.00
      Jun 11 2024 0.00000040 0.00000001 2.56% 0.00000039 0.00000040 0.00000039 10,650,843.00
      Jun 10 2024 0.00000039 -0.00000005 -11.36% 0.00000044 0.00000045 0.00000038 16,976,804.00
      Jun 09 2024 0.00000044 0.00000002 4.76% 0.00000043 0.00000045 0.00000042 10,345,067.00
      Jun 08 2024 0.00000042 0.00000003 7.69% 0.00000039 0.00000043 0.00000039 9,473,137.00
      Jun 07 2024 0.00000039 0.00 0.00% 0.00000039 0.00000041 0.00000038 10,104,225.00
      Jun 06 2024 0.00000039 0.00000003 8.33% 0.00000037 0.00000041 0.00000036 11,810,140.00
      Jun 05 2024 0.00000036 0.00000004 12.50% 0.00000032 0.00000037 0.00000032 19,376,855.00
      Jun 04 2024 0.00000032 -0.00000001 -3.03% 0.00000033 0.00000033 0.00000032 11,528,661.00
      Jun 03 2024 0.00000033 0.00 0.00% 0.00000033 0.00000033 0.00000032 9,827,178.00
      Jun 02 2024 0.00000033 -0.00000001 -2.94% 0.00000034 0.00000034 0.00000033 12,239,801.00
      Jun 01 2024 0.00000034 -0.00000002 -5.56% 0.00000036 0.00000036 0.00000034 11,357,142.00
      May 31 2024 0.00000036 0.00 0.00% 0.00000036 0.00000036 0.00000034 13,466,171.00
      May 30 2024 0.00000036 0.00000001 2.86% 0.00000035 0.00000037 0.00000035 12,769,131.00
      May 29 2024 0.00000035 0.00 0.00% 0.00000035 0.00000036 0.00000033 14,265,756.00
      May 28 2024 0.00000035 0.00000001 2.94% 0.00000034 0.00000035 0.00000034 14,044,870.00
      May 27 2024 0.00000034 -0.00000001 -2.86% 0.00000035 0.00000035 0.00000034 19,850,603.00
      May 26 2024 0.00000035 -0.00000001 -2.78% 0.00000036 0.00000036 0.00000034 13,519,337.00
      May 25 2024 0.00000036 0.00000001 2.86% 0.00000035 0.00000036 0.00000034 11,552,215.00
      May 24 2024 0.00000035 0.00000003 9.38% 0.00000032 0.00000035 0.00000031 12,352,110.00
      May 23 2024 0.00000032 -0.00000003 -8.57% 0.00000035 0.00000035 0.00000031 13,499,528.00
      May 22 2024 0.00000035 0.00 0.00% 0.00000035 0.00000036 0.00000035 12,826,451.00
      May 21 2024 0.00000035 -0.00000001 -2.78% 0.00000035 0.00000038 0.00000035 14,058,257.00
      May 20 2024 0.00000036 -0.00000005 -12.20% 0.00000041 0.00000042 0.00000035 19,528,501.00
      May 19 2024 0.00000041 0.00000001 2.50% 0.00000040 0.00000042 0.00000039 11,420,727.00
      May 18 2024 0.00000040 -0.00000001 -2.44% 0.00000041 0.00000041 0.00000040 11,457,846.00
      May 17 2024 0.00000041 -0.00000001 -2.38% 0.00000042 0.00000042 0.00000040 12,038,884.00
      May 16 2024 0.00000042 0.00000001 2.44% 0.00000041 0.00000042 0.00000041 13,127,371.00
      May 15 2024 0.00000041 0.00000001 2.50% 0.00000039 0.00000043 0.00000038 18,198,230.00
      May 14 2024 0.00000040 0.00 0.00% 0.00000040 0.00000040 0.00000039 14,415,705.00
      May 13 2024 0.00000040 0.00000001 2.56% 0.00000040 0.00000040 0.00000039 19,197,432.00
      May 12 2024 0.00000039 0.00 0.00% 0.00000038 0.00000040 0.00000037 11,976,220.00
      May 11 2024 0.00000039 0.00 0.00% 0.00000038 0.00000040 0.00000037 13,320,921.00
      May 10 2024 0.00000039 -0.00000001 -2.50% 0.00000040 0.00000040 0.00000038 10,759,858.00
      May 09 2024 0.00000040 0.00 0.00% 0.00000040 0.00000040 0.00000038 11,137,802.00
      May 08 2024 0.00000040 0.00000001 2.56% 0.00000039 0.00000040 0.00000038 11,600,474.00
      May 07 2024 0.00000039 0.00000001 2.63% 0.00000038 0.00000040 0.00000036 11,447,389.00
      May 06 2024 0.00000038 0.00000002 5.56% 0.00000037 0.00000039 0.00000036 17,292,884.00
      May 05 2024 0.00000036 -0.00000002 -5.26% 0.00000038 0.00000038 0.00000036 11,119,807.00
      May 04 2024 0.00000038 0.00 0.00% 0.00000038 0.00000040 0.00000036 12,027,626.00
      May 03 2024 0.00000038 -0.00000002 -5.00% 0.00000040 0.00000040 0.00000038 11,546,603.00
      May 02 2024 0.00000040 0.00000001 2.56% 0.00000039 0.00000040 0.00000038 11,923,936.00
      May 01 2024 0.00000039 0.00000001 2.63% 0.00000038 0.00000041 0.00000038 11,915,665.00
      Apr 30 2024 0.00000038 -0.00000001 -2.56% 0.00000039 0.00000041 0.00000038 12,106,842.00
      Apr 29 2024 0.00000039 0.00 0.00% 0.00000048 0.00000081 0.00000038 21,710,932.00
      Apr 28 2024 0.00000039 -0.00000001 -2.50% 0.00000040 0.00000040 0.00000038 11,021,525.00
      Apr 27 2024 0.00000040 -0.00000002 -4.76% 0.00000042 0.00000042 0.00000039 12,312,180.00
      Apr 26 2024 0.00000042 0.00000001 2.44% 0.00000041 0.00000043 0.00000040 12,767,381.00
      Apr 25 2024 0.00000041 -0.00000001 -2.38% 0.00000042 0.00000044 0.00000041 14,406,334.00
      Apr 24 2024 0.00000042 -0.00000001 -2.33% 0.00000043 0.00000044 0.00000041 14,673,802.00
      Apr 23 2024 0.00000043 0.00 0.00% 0.00000043 0.00000044 0.00000042 13,477,784.00
      Apr 22 2024 0.00000043 -0.00000003 -6.52% 0.00000044 0.00000046 0.00000042 19,866,398.00
      Apr 21 2024 0.00000046 0.00000002 4.55% 0.00000045 0.00000046 0.00000044 14,370,836.00
      Apr 20 2024 0.00000044 -0.00000003 -6.38% 0.00000047 0.00000048 0.00000043 13,218,983.00
      Apr 19 2024 0.00000047 0.00 0.00% 0.00000047 0.00000050 0.00000047 11,954,668.00
      Apr 18 2024 0.00000047 0.00 0.00% 0.00000046 0.00000049 0.00000046 12,041,329.00
      Apr 17 2024 0.00000047 0.00000002 4.44% 0.00000045 0.00000048 0.00000044 13,720,453.00
      Apr 16 2024 0.00000045 0.00000001 2.27% 0.00000044 0.00000048 0.00000043 14,095,635.00
      Apr 15 2024 0.00000044 0.00000002 4.76% 0.00000042 0.00000045 0.00000042 21,968,425.00
      Apr 14 2024 0.00000042 -0.00000006 -12.50% 0.00000048 0.00000049 0.00000041 13,994,720.00
      Apr 13 2024 0.00000048 0.00000003 6.67% 0.00000045 0.00000049 0.00000043 14,877,558.00
      Apr 12 2024 0.00000045 0.00000001 2.27% 0.00000044 0.00000048 0.00000042 15,699,732.00
      Apr 11 2024 0.00000044 0.00 0.00% 0.00000044 0.00000045 0.00000042 13,939,192.00
      Apr 10 2024 0.00000044 0.00000001 2.33% 0.00000044 0.00000048 0.00000040 14,711,469.00
      Apr 09 2024 0.00000043 0.00000003 7.50% 0.00000040 0.00000044 0.00000039 12,295,126.00
      Apr 08 2024 0.00000040 -0.00000002 -4.76% 0.00000042 0.00000043 0.00000040 12,581,182.00
      Apr 07 2024 0.00000042 -0.00000002 -4.55% 0.00000044 0.00000045 0.00000042 11,149,485.00
      Apr 06 2024 0.00000044 0.00000001 2.33% 0.00000042 0.00000047 0.00000042 12,063,650.00
      Apr 05 2024 0.00000043 0.00 0.00% 0.00000044 0.00000045 0.00000042 11,486,651.00
      Apr 04 2024 0.00000043 -0.00000001 -2.27% 0.00000044 0.00000048 0.00000042 8,618,337.00
      Apr 03 2024 0.00000044 -0.00000001 -2.22% 0.00000045 0.00000048 0.00000043 8,440,945.00
      Apr 02 2024 0.00000045 0.00000002 4.65% 0.00000044 0.00000046 0.00000043 10,327,296.00
      Apr 01 2024 0.00000043 0.00 0.00% 0.00000043 0.00000045 0.00000042 11,392,332.00
      Mar 31 2024 0.00000043 -0.00000002 -4.44% 0.00000045 0.00000045 0.00000041 10,301,471.00
      Mar 30 2024 0.00000045 0.00 0.00% 0.00000045 0.00000048 0.00000045 11,590,438.00

      Your Recent History

      COIN
      NIMETH
      Nimiq
      Delayed Upgrade Clock