Nimiq More Historical Data - NIMUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Nimiq (Cryptocurrency:NIMUSD)
Nimiq (Cryptocurrency:NIMUSD) Historical

NIMUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	0.001158	0.000011	0.96%	0.001147	0.001171	0.001132	858,267.00
Jul 11 2024	0.001147	-0.00000800	-0.69%	0.001152	0.001187	0.001142	3,817,798.00
Jul 10 2024	0.001155	0.000575	99.02%	0.000579	0.001188	0.000574	3,319,128.00
Jul 09 2024	0.00058	-0.000553	-48.81%	0.001134	0.001165	0.000577	4,138,054.00
Jul 08 2024	0.001133	0.000016	1.43%	0.001138	0.001162	0.001074	24,176,214.00
Jul 07 2024	0.001117	-0.000046	-3.95%	0.001163	0.001168	0.001117	7,455,304.00
Jul 06 2024	0.001163	0.000029	2.56%	0.001131	0.00117	0.001121	4,303,000.00
Jul 05 2024	0.001134	-0.000011	-0.96%	0.001138	0.001149	0.001074	6,102,422.00
Jul 04 2024	0.001145	-0.00006	-4.98%	0.001203	0.001208	0.001135	7,260,629.00
Jul 03 2024	0.001204	-0.000036	-2.90%	0.001241	0.001244	0.001187	7,821,723.00
Jul 02 2024	0.00124	-0.000644	-34.18%	0.001886	0.001896	0.001235	11,427,464.00
Jul 01 2024	0.001884	0.00063	50.19%	0.001216	0.001914	0.001211	29,492,992.00
Jun 30 2024	0.001254	0.000038	3.12%	0.001218	0.001258	0.001213	20,723,403.00
Jun 29 2024	0.001217	0.00001	0.83%	0.001206	0.001222	0.001206	14,238,437.00
Jun 28 2024	0.001207	-0.000024	-1.95%	0.001232	0.001243	0.001199	7,593,947.00
Jun 27 2024	0.001231	0.000015	1.23%	0.001216	0.001245	0.001211	3,368,583.00
Jun 26 2024	0.001216	-0.00002	-1.62%	0.00133	0.001331	0.001214	25,976,542.00
Jun 25 2024	0.001235	0.000029	2.40%	0.001205	0.001248	0.001205	4,567,022.00
Jun 24 2024	0.001206	-0.000061	-4.82%	0.001263	0.001266	0.001171	7,670,598.00
Jun 23 2024	0.001267	-0.000018	-1.40%	0.001285	0.00129	0.001265	2,205,638.00
Jun 22 2024	0.001285	0.00000400	0.31%	0.001283	0.00129	0.001278	2,789,512.00
Jun 21 2024	0.001281	-0.000017	-1.31%	0.001298	0.0013	0.001267	5,382,641.00
Jun 20 2024	0.001298	0.00000069	0.05%	0.001299	0.001329	0.001291	12,754,268.00
Jun 19 2024	0.001297	-0.00000400	-0.31%	0.001303	0.001314	0.001294	11,740,492.00
Jun 18 2024	0.001301	-0.000028	-2.11%	0.00133	0.001331	0.001281	9,830,453.00
Jun 17 2024	0.001328	-0.00000400	-0.30%	0.00132	0.001345	0.001303	30,988,378.00
Jun 16 2024	0.001333	0.00000900	0.68%	0.001324	0.001338	0.00132	13,907,999.00
Jun 15 2024	0.001324	0.00000300	0.23%	0.00132	0.001328	0.001317	15,964,000.00
Jun 14 2024	0.00132	0.000653	97.70%	0.000668	0.001346	0.000665	20,156,128.00
Jun 13 2024	0.000668	-0.000697	-51.07%	0.001365	0.001366	0.000662	23,813,465.00
Jun 12 2024	0.001365	0.000017	1.26%	0.001347	0.0014	0.00069	25,769,040.00
Jun 11 2024	0.001348	-0.000042	-3.02%	0.001391	0.001391	0.001323	27,550,614.00
Jun 10 2024	0.001389	-0.00000400	-0.29%	0.000677	0.001403	0.000676	35,286,352.00
Jun 09 2024	0.001393	0.00000700	0.50%	0.001386	0.001397	0.001383	15,495,028.00
Jun 08 2024	0.001387	-0.00000015	-0.01%	0.001386	0.00139	0.001384	16,943,458.00
Jun 07 2024	0.001387	-0.000029	-2.05%	0.001415	0.001438	0.00137	19,578,217.00
Jun 06 2024	0.001416	-0.00000600	-0.42%	0.001423	0.001433	0.001404	22,905,375.00
Jun 05 2024	0.001422	0.000716	101.52%	0.000677	0.001426	0.000676	40,386,120.00
Jun 04 2024	0.000706	0.000018	2.62%	0.000688	0.00071	0.000686	24,979,792.00
Jun 03 2024	0.000688	0.00001	1.48%	0.000677	0.000703	0.000676	24,693,286.00
Jun 02 2024	0.000678	0.00000100	0.15%	0.000677	0.000684	0.000674	27,237,615.00
Jun 01 2024	0.000677	-0.000672	-49.80%	0.00135	0.001356	0.000675	28,699,117.00
May 31 2024	0.001349	-0.000018	-1.32%	0.000684	0.001364	0.000666	38,347,371.00
May 30 2024	0.001367	0.000015	1.11%	0.001352	0.001389	0.000671	28,449,759.00
May 29 2024	0.001352	0.000668	97.77%	0.000683	0.001352	0.000672	30,134,444.00
May 28 2024	0.000684	-0.00001	-1.44%	0.000694	0.001369	0.000672	31,751,149.00
May 27 2024	0.000693	0.00000800	1.17%	0.000663	0.001323	0.000657	42,117,496.00
May 26 2024	0.000685	-0.00000700	-1.01%	0.000693	0.000695	0.000682	28,707,447.00
May 25 2024	0.000692	0.00000700	1.02%	0.000685	0.000695	0.000685	29,957,093.00
May 24 2024	0.000686	0.00000700	1.03%	0.000679	0.000692	0.000666	32,008,617.00
May 23 2024	0.000679	-0.000012	-1.74%	0.000691	0.0007	0.000665	29,668,509.00
May 22 2024	0.000691	-0.000011	-1.57%	0.000701	0.000706	0.00069	29,159,818.00
May 21 2024	0.000702	-0.000012	-1.68%	0.000714	0.000718	0.000692	30,418,469.00
May 20 2024	0.000714	0.000052	7.85%	0.000663	0.001323	0.000657	44,779,543.00
May 19 2024	0.000662	-0.00000800	-1.19%	0.000669	0.000677	0.00066	28,713,353.00
May 18 2024	0.00067	0.00000059	0.09%	0.00067	0.000674	0.000667	28,803,038.00
May 17 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	28,632,012.00
May 16 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	39,276,991.00
May 15 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	65,330,338.00
May 14 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	32,781,178.00
May 13 2024	0.000629	0.000014	2.28%	0.000612	0.001231	0.000607	44,473,122.00
May 12 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	30,313,154.00
May 11 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	30,681,050.00
May 10 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	27,851,370.00
May 09 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	29,965,906.00
May 08 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	31,603,104.00
May 07 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	29,177,824.00
May 06 2024	0.000632	-0.00000800	-1.25%	0.001182	0.001301	0.000628	39,314,008.00
May 05 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	27,918,327.00
May 04 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	30,388,192.00
May 03 2024	0.000629	-0.000554	-46.83%	0.001182	0.0012	0.000589	28,903,038.00
May 02 2024	0.001183	0.000014	1.20%	0.001165	0.001192	0.00059	29,227,975.00
May 01 2024	0.001169	0.00056	92.11%	0.000606	0.001174	0.00057	31,331,058.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.001287	0.000591	30,685,050.00
Apr 29 2024	0.000638	-0.000622	-49.37%	0.001299	0.00133	0.000637	47,242,812.00
Apr 28 2024	0.00126	-0.00000900	-0.71%	0.001268	0.001285	0.001255	25,054,045.00
Apr 27 2024	0.001269	-0.00000700	-0.55%	0.001275	0.001278	0.00125	26,664,307.00
Apr 26 2024	0.001276	-0.000014	-1.09%	0.00129	0.001295	0.001267	29,138,469.00
Apr 25 2024	0.00129	0.00000600	0.47%	0.001285	0.001305	0.001256	31,891,205.00
Apr 24 2024	0.001284	-0.000044	-3.31%	0.001328	0.001342	0.001271	29,212,970.00
Apr 23 2024	0.001328	-0.00001	-0.75%	0.001336	0.001344	0.001317	28,139,082.00
Apr 22 2024	0.001337	0.000038	2.92%	0.001299	0.001345	0.001293	42,882,904.00
Apr 21 2024	0.0013	0.00000200	0.15%	0.001296	0.001314	0.001285	29,056,502.00
Apr 20 2024	0.001298	0.000017	1.33%	0.001277	0.001309	0.001265	23,417,337.00
Apr 19 2024	0.001281	0.000011	0.87%	0.001268	0.00131	0.001192	24,069,143.00
Apr 18 2024	0.00127	0.000044	3.59%	0.001226	0.001283	0.001217	25,067,745.00
Apr 17 2024	0.001226	-0.000048	-3.77%	0.001277	0.001289	0.001197	27,608,047.00
Apr 16 2024	0.001274	0.00000600	0.47%	0.001268	0.001286	0.001234	28,320,625.00
Apr 15 2024	0.001269	-0.000047	-3.57%	0.001316	0.001337	0.001247	42,454,623.00
Apr 14 2024	0.001316	0.000026	2.02%	0.001286	0.001317	0.001243	28,338,368.00
Apr 13 2024	0.00129	-0.000053	-3.95%	0.001342	0.001359	0.001232	28,806,757.00

Delayed Upgrade Clock