ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.565
      0.04%
      Bitcoin
      66,046.30
      0.39%
      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:NIMUST)

      6. Nimiq (Cryptocurrency:NIMUST) Historical

      NIMUST Nimiq

      0.001406
      0.00000100 (0.07%)
      20:18:46 - Realtime Data

      NIMUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.001406 -0.000044 -3.03% 0.001445 0.001491 0.001396 8,425,088.00
      Jul 24 2024 0.00145 -0.000107 -6.87% 0.001569 0.001575 0.001434 12,156,779.00
      Jul 23 2024 0.001557 -0.000053 -3.29% 0.001585 0.001618 0.001557 6,751,011.00
      Jul 22 2024 0.00161 0.00000500 0.31% 0.001605 0.001615 0.001554 14,850,579.00
      Jul 21 2024 0.001605 0.000019 1.20% 0.001579 0.001605 0.001554 13,871,642.00
      Jul 20 2024 0.001586 0.000029 1.86% 0.001554 0.001595 0.001525 10,906,395.00
      Jul 19 2024 0.001557 0.000025 1.63% 0.001521 0.00157 0.001485 14,499,837.00
      Jul 18 2024 0.001532 0.000037 2.47% 0.001502 0.001534 0.00147 12,966,459.00
      Jul 17 2024 0.001495 -0.000061 -3.92% 0.001556 0.001576 0.001482 15,337,456.00
      Jul 16 2024 0.001556 0.000057 3.80% 0.001514 0.001628 0.001473 32,879,645.00
      Jul 15 2024 0.001499 0.000328 28.01% 0.001169 0.001532 0.00116 19,743,730.00
      Jul 14 2024 0.001171 -0.00000900 -0.76% 0.001174 0.001235 0.00115 17,657,541.00
      Jul 13 2024 0.00118 -0.000013 -1.09% 0.001193 0.001238 0.001167 18,021,895.00
      Jul 12 2024 0.001193 -0.000011 -0.91% 0.001201 0.001268 0.001144 17,274,175.00
      Jul 11 2024 0.001204 0.00000700 0.58% 0.001197 0.001254 0.00117 26,778,024.00
      Jul 10 2024 0.001197 0.000053 4.63% 0.001131 0.001214 0.001131 26,756,348.00
      Jul 09 2024 0.001144 -0.000174 -13.20% 0.001318 0.001363 0.0011 25,304,755.00
      Jul 08 2024 0.001318 -0.00002 -1.49% 0.001333 0.001334 0.001252 15,782,682.00
      Jul 07 2024 0.001338 -0.000153 -10.26% 0.001479 0.001489 0.001303 23,221,409.00
      Jul 06 2024 0.001491 0.000028 1.91% 0.00146 0.00151 0.00142 17,540,512.00
      Jul 05 2024 0.001463 -0.000085 -5.49% 0.001558 0.001625 0.001414 23,470,616.00
      Jul 04 2024 0.001548 -0.000091 -5.55% 0.001626 0.00165 0.001448 27,462,776.00
      Jul 03 2024 0.001639 -0.000063 -3.70% 0.001702 0.001728 0.001618 16,055,201.00
      Jul 02 2024 0.001702 -0.000289 -14.52% 0.001974 0.001997 0.001648 28,599,769.00
      Jul 01 2024 0.001991 0.000134 7.22% 0.001445 0.002053 0.001445 29,382,487.00
      Jun 30 2024 0.001857 0.000098 5.57% 0.001759 0.00186 0.001733 27,922,404.00
      Jun 29 2024 0.001759 0.000022 1.27% 0.001737 0.001778 0.001732 21,280,533.00
      Jun 28 2024 0.001737 0.00000900 0.52% 0.001728 0.00181 0.001707 18,367,408.00
      Jun 27 2024 0.001728 0.000019 1.11% 0.001695 0.001749 0.001672 16,192,119.00
      Jun 26 2024 0.001709 0.000156 10.05% 0.001551 0.001714 0.001545 29,382,652.00
      Jun 25 2024 0.001553 0.0001 6.88% 0.001445 0.001571 0.001445 15,761,520.00
      Jun 24 2024 0.001453 0.000016 1.11% 0.001436 0.001574 0.00141 25,784,060.00
      Jun 23 2024 0.001437 -0.000062 -4.14% 0.001509 0.001509 0.001433 15,190,608.00
      Jun 22 2024 0.001499 -0.00001 -0.66% 0.001513 0.001528 0.001438 16,644,870.00
      Jun 21 2024 0.001509 -0.000239 -13.67% 0.001748 0.00177 0.00147 20,566,568.00
      Jun 20 2024 0.001748 0.000089 5.36% 0.001654 0.001844 0.00164 28,339,703.00
      Jun 19 2024 0.001659 0.00006 3.75% 0.001601 0.001698 0.001563 21,969,252.00
      Jun 18 2024 0.001599 0.00001 0.63% 0.001602 0.001762 0.001563 30,650,254.00
      Jun 17 2024 0.001589 0.000035 2.25% 0.001558 0.001649 0.001539 72,548,569.00
      Jun 16 2024 0.001554 0.000053 3.53% 0.001502 0.001578 0.001467 28,046,686.00
      Jun 15 2024 0.001501 0.000052 3.59% 0.001446 0.001509 0.001406 29,896,306.00
      Jun 14 2024 0.001449 0.000258 21.66% 0.001206 0.001464 0.001188 47,378,538.00
      Jun 13 2024 0.001191 -0.000177 -12.94% 0.00137 0.001373 0.001191 63,861,087.00
      Jun 12 2024 0.001368 -0.00004 -2.84% 0.001406 0.001417 0.001362 58,811,406.00
      Jun 11 2024 0.001408 -0.000051 -3.50% 0.001459 0.001464 0.001388 64,818,165.00
      Jun 10 2024 0.001459 -0.000196 -11.84% 0.001653 0.001693 0.00142 83,843,850.00
      Jun 09 2024 0.001655 0.000077 4.88% 0.001578 0.001673 0.001578 30,582,755.00
      Jun 08 2024 0.001578 0.000121 8.30% 0.001457 0.001615 0.001447 33,547,145.00
      Jun 07 2024 0.001457 -0.000033 -2.21% 0.001514 0.001625 0.00143 40,844,161.00
      Jun 06 2024 0.00149 0.000053 3.69% 0.001436 0.001589 0.001424 61,603,056.00
      Jun 05 2024 0.001437 0.000203 16.45% 0.001372 0.00144 0.001229 82,790,581.00
      Jun 04 2024 0.001234 -0.000021 -1.67% 0.001259 0.001283 0.001234 44,138,385.00
      Jun 03 2024 0.001255 -0.00002 -1.57% 0.001265 0.001275 0.001238 56,554,575.00
      Jun 02 2024 0.001275 -0.000042 -3.19% 0.001316 0.001323 0.001266 74,203,664.00
      Jun 01 2024 0.001317 -0.000043 -3.16% 0.001362 0.001378 0.001316 75,055,423.00
      May 31 2024 0.00136 -0.000012 -0.87% 0.001372 0.001378 0.001315 76,293,651.00
      May 30 2024 0.001372 0.000034 2.54% 0.001347 0.001399 0.00132 77,080,042.00
      May 29 2024 0.001338 -0.00001 -0.74% 0.001358 0.00136 0.001304 70,767,692.00
      May 28 2024 0.001348 0.00000600 0.45% 0.001342 0.001378 0.001319 67,091,011.00
      May 27 2024 0.001342 -0.000022 -1.61% 0.001365 0.001369 0.001339 54,542,098.00
      May 26 2024 0.001364 0.00000300 0.22% 0.001373 0.001382 0.001353 85,068,766.00
      May 25 2024 0.001361 0.000051 3.89% 0.00131 0.001386 0.001301 96,506,923.00
      May 24 2024 0.00131 0.000082 6.68% 0.001228 0.001313 0.001194 90,773,370.00
      May 23 2024 0.001228 -0.000098 -7.39% 0.001325 0.001344 0.001224 82,371,734.00
      May 22 2024 0.001326 -0.000023 -1.70% 0.001349 0.00135 0.00131 85,589,605.00
      May 21 2024 0.001349 0.000028 2.12% 0.001323 0.001388 0.001305 98,097,010.00
      May 20 2024 0.001321 0.000054 4.26% 0.001267 0.001327 0.001248 154,880,781.00
      May 19 2024 0.001267 -0.00000900 -0.71% 0.001272 0.001282 0.001234 91,116,864.00
      May 18 2024 0.001276 0.00000100 0.08% 0.001274 0.00129 0.001219 102,375,304.00
      May 17 2024 0.001275 0.000038 3.07% 0.001249 0.001289 0.001228 96,528,340.00
      May 16 2024 0.001237 -0.000019 -1.51% 0.001261 0.00128 0.001227 103,028,667.00
      May 15 2024 0.001256 0.000102 8.84% 0.001154 0.001266 0.001115 115,602,927.00
      May 14 2024 0.001154 -0.000044 -3.67% 0.001198 0.001201 0.001144 104,168,635.00
      May 13 2024 0.001198 0.000025 2.13% 0.00113 0.001235 0.0011 155,466,000.00
      May 12 2024 0.001173 0.000036 3.17% 0.00113 0.001202 0.001094 102,139,791.00
      May 11 2024 0.001137 0.00000600 0.53% 0.00113 0.001189 0.0011 98,530,726.00
      May 10 2024 0.001131 -0.000083 -6.84% 0.001213 0.00124 0.001131 90,107,792.00
      May 09 2024 0.001214 0.000019 1.59% 0.001192 0.001227 0.001176 83,361,314.00
      May 08 2024 0.001195 0.000018 1.53% 0.001177 0.00124 0.001144 95,476,364.00
      May 07 2024 0.001177 0.00000800 0.68% 0.001169 0.001222 0.00115 90,119,893.00
      May 06 2024 0.001169 0.000021 1.83% 0.001151 0.001225 0.001134 192,614,959.00
      May 05 2024 0.001148 -0.000044 -3.69% 0.001192 0.001193 0.001141 84,518,641.00
      May 04 2024 0.001192 0.00001 0.85% 0.001185 0.001234 0.001142 112,555,126.00
      May 03 2024 0.001182 -0.000038 -3.11% 0.00122 0.001233 0.00114 106,025,634.00
      May 02 2024 0.00122 0.000032 2.69% 0.001185 0.001232 0.001156 101,529,460.00
      May 01 2024 0.001188 0.000011 0.93% 0.001177 0.001218 0.00114 103,899,678.00
      Apr 30 2024 0.001177 -0.000098 -7.69% 0.001275 0.0013 0.001164 94,095,258.00
      Apr 29 2024 0.001275 -0.000015 -1.16% 0.001394 0.00144 0.001244 143,298,547.00
      Apr 28 2024 0.00129 -0.000022 -1.68% 0.00132 0.00133 0.001281 60,471,455.00
      Apr 27 2024 0.001312 -0.000011 -0.83% 0.001327 0.00133 0.00128 66,581,813.00

      Your Recent History

      COIN
      NIMUST
      Nimiq
      BIT
      F35951
      Vontobel Financial Produ...
      COIN
      OBRETH
      OBR
      LSE
      KLBT
      BIT
      UNIR
      Unieuro
      COIN
      SQUAWKETH
      Squawk
      USOTC
      VGDSF
      Vanguard Australian Shar... (GM)
      COIN
      AXLUST
      Axelar
      Delayed Upgrade Clock