Nimiq Historical Data

NIM Page 17
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.00149
+4.40%
$ 8.98 million $ 338,300
Apr 5, 2024 $ 0.00143
-2.46%
$ 8.6 million $ 311,347
Apr 4, 2024 $ 0.00147
-0.22%
$ 8.82 million $ 186,808
Apr 3, 2024 $ 0.00147
-1.80%
$ 8.84 million $ 138,570
Apr 2, 2024 $ 0.0015
-3.36%
$ 9 million $ 158,169
Apr 1, 2024 $ 0.00155
-1.65%
$ 9.32 million $ 166,303
Mar 31, 2024 $ 0.00158
-1.14%
$ 9.47 million $ 187,181
Mar 30, 2024 $ 0.00159
+0.12%
$ 9.58 million $ 178,557
Mar 29, 2024 $ 0.00159
-2.48%
$ 9.57 million $ 226,431
Mar 28, 2024 $ 0.00163
+7.29%
$ 9.81 million $ 346,128
Mar 27, 2024 $ 0.00152
-2.47%
$ 9.14 million $ 276,002
Mar 26, 2024 $ 0.00156
-10.50%
$ 9.37 million $ 335,558
Mar 25, 2024 $ 0.00174
-1.87%
$ 10.48 million $ 314,973
Mar 24, 2024 $ 0.00178
+4.14%
$ 10.68 million $ 177,998
Mar 23, 2024 $ 0.00171
+1.38%
$ 10.25 million $ 175,506
Mar 22, 2024 $ 0.00168
+5.84%
$ 10.11 million $ 224,105
Mar 21, 2024 $ 0.00159
+1.07%
$ 9.55 million $ 130,105
Mar 20, 2024 $ 0.00157
+0.97%
$ 9.45 million $ 284,337
Mar 19, 2024 $ 0.00156
-7.92%
$ 9.36 million $ 466,263
Mar 18, 2024 $ 0.00169
+16.93%
$ 10.17 million $ 962,300
Mar 17, 2024 $ 0.00145
-1.57%
$ 8.7 million $ 357,830
Mar 16, 2024 $ 0.00147
+1.99%
$ 8.84 million $ 380,317
Mar 15, 2024 $ 0.00144
-1.91%
$ 8.67 million $ 352,863
Mar 14, 2024 $ 0.00147
-2.38%
$ 8.84 million $ 210,265
Mar 13, 2024 $ 0.00151
+4.44%
$ 9.06 million $ 221,390
Mar 12, 2024 $ 0.00144
-3.81%
$ 8.67 million $ 223,006
Mar 11, 2024 $ 0.0015
+3.61%
$ 9.02 million $ 279,129
Mar 10, 2024 $ 0.00145
-2.17%
$ 8.7 million $ 241,229
Mar 9, 2024 $ 0.00148
-2.43%
$ 8.9 million $ 295,547
Mar 8, 2024 $ 0.00152
-1.12%
$ 9.12 million $ 236,861
Mar 7, 2024 $ 0.00153
-1.93%
$ 9.22 million $ 237,638
Mar 6, 2024 $ 0.00156
+9.97%
$ 9.4 million $ 388,835
Mar 5, 2024 $ 0.00142
-6.76%
$ 8.55 million $ 903,103
Mar 4, 2024 $ 0.00153
+4.98%
$ 9.17 million $ 354,909
Mar 3, 2024 $ 0.00145
-1.74%
$ 8.74 million $ 349,184
Mar 2, 2024 $ 0.00148
+1.88%
$ 8.89 million $ 326,890
Mar 1, 2024 $ 0.00145
-0.65%
$ 8.73 million $ 251,772
Feb 29, 2024 $ 0.00146
-0.79%
$ 8.79 million $ 449,181
Feb 28, 2024 $ 0.00147
-3.68%
$ 8.86 million $ 601,268
Feb 27, 2024 $ 0.00153
-2.30%
$ 9.2 million $ 274,100
Feb 26, 2024 $ 0.00157
-3.47%
$ 9.41 million $ 318,602
Feb 25, 2024 $ 0.00162
+0.35%
$ 9.75 million $ 363,998
Feb 24, 2024 $ 0.00162
+10.36%
$ 9.72 million $ 639,107
Feb 23, 2024 $ 0.00146
-4.55%
$ 8.81 million $ 654,110
Feb 22, 2024 $ 0.00153
+2.76%
$ 9.22 million $ 596,875
Feb 21, 2024 $ 0.00149
-6.19%
$ 8.98 million $ 659,288
Feb 20, 2024 $ 0.00159
-1.60%
$ 9.57 million $ 660,500
Feb 19, 2024 $ 0.00162
+2.30%
$ 9.73 million $ 631,145
Feb 18, 2024 $ 0.00158
+1.73%
$ 9.51 million $ 630,687
Feb 17, 2024 $ 0.00155
-3.89%
$ 9.34 million $ 577,883