Nimiq Historical Data

NIM Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.000826
-2.20%
$ 4.97 million $ 90,405
Apr 27, 2025 $ 0.000845
-0.25%
$ 5.08 million $ 44,494
Apr 26, 2025 $ 0.000847
+2.09%
$ 5.09 million $ 61,403
Apr 25, 2025 $ 0.00083
+3.60%
$ 4.99 million $ 57,105
Apr 24, 2025 $ 0.0008
-2.15%
$ 4.81 million $ 34,459
Apr 23, 2025 $ 0.000817
+4.17%
$ 4.91 million $ 53,318
Apr 22, 2025 $ 0.000785
+3.10%
$ 4.72 million $ 125,606
Apr 21, 2025 $ 0.000761
-1.25%
$ 4.57 million $ 111,039
Apr 20, 2025 $ 0.000771
+5.47%
$ 4.63 million $ 159,167
Apr 19, 2025 $ 0.000731
+0.99%
$ 4.39 million $ 146,989
Apr 18, 2025 $ 0.000723
+2.16%
$ 4.35 million $ 107,856
Apr 17, 2025 $ 0.000708
-4.52%
$ 4.26 million $ 110,308
Apr 16, 2025 $ 0.000742
-2.23%
$ 4.46 million $ 82,738
Apr 15, 2025 $ 0.000759
-3.46%
$ 4.56 million $ 66,583
Apr 14, 2025 $ 0.000786
-7.77%
$ 4.73 million $ 226,349
Apr 13, 2025 $ 0.000852
-1.60%
$ 5.12 million $ 90,297
Apr 12, 2025 $ 0.000866
+0.72%
$ 5.2 million $ 105,569
Apr 11, 2025 $ 0.00086
-1.97%
$ 5.17 million $ 97,098
Apr 10, 2025 $ 0.000878
-1.86%
$ 5.28 million $ 89,946
Apr 9, 2025 $ 0.000895
+3.07%
$ 5.38 million $ 118,911
Apr 8, 2025 $ 0.000868
+3.67%
$ 5.22 million $ 95,725
Apr 7, 2025 $ 0.000838
-3.88%
$ 5.04 million $ 88,870
Apr 6, 2025 $ 0.000871
+1.20%
$ 5.24 million $ 84,444
Apr 5, 2025 $ 0.000861
-4.08%
$ 5.18 million $ 94,265
Apr 4, 2025 $ 0.000898
-4.96%
$ 5.4 million $ 105,502
Apr 3, 2025 $ 0.000945
-3.37%
$ 5.68 million $ 102,953
Apr 2, 2025 $ 0.000978
-2.25%
$ 5.88 million $ 90,796
Apr 1, 2025 $ 0.001
+1.35%
$ 6.01 million $ 102,055
Mar 31, 2025 $ 0.000987
-2.35%
$ 5.93 million $ 42,932
Mar 30, 2025 $ 0.00101
-3.98%
$ 6.07 million $ 81,409
Mar 29, 2025 $ 0.00105
-1.74%
$ 6.31 million $ 96,252
Mar 28, 2025 $ 0.00107
-2.88%
$ 6.43 million $ 112,814
Mar 27, 2025 $ 0.0011
+0.51%
$ 6.62 million $ 118,776
Mar 26, 2025 $ 0.0011
+3.09%
$ 6.58 million $ 236,280
Mar 25, 2025 $ 0.00106
+1.41%
$ 6.39 million $ 212,887
Mar 24, 2025 $ 0.00105
+0.53%
$ 6.3 million $ 296,227
Mar 23, 2025 $ 0.00104
+1.52%
$ 6.26 million $ 281,903
Mar 22, 2025 $ 0.00103
+2.63%
$ 6.16 million $ 311,797
Mar 21, 2025 $ 0.000999
+0.52%
$ 6 million $ 303,328
Mar 20, 2025 $ 0.000994
+3.37%
$ 5.97 million $ 323,329
Mar 19, 2025 $ 0.000961
+4.19%
$ 5.78 million $ 238,558
Mar 18, 2025 $ 0.000923
-0.34%
$ 5.55 million $ 585,857
Mar 17, 2025 $ 0.000926
+1.28%
$ 5.57 million $ 298,754
Mar 16, 2025 $ 0.000914
-5.16%
$ 5.5 million $ 137,519
Mar 15, 2025 $ 0.000964
-2.82%
$ 5.79 million $ 250,815
Mar 14, 2025 $ 0.000992
-0.53%
$ 5.96 million $ 108,628
Mar 13, 2025 $ 0.000997
-0.78%
$ 5.99 million $ 364,152
Mar 12, 2025 $ 0.001
-2.69%
$ 6.04 million $ 654,005
Mar 11, 2025 $ 0.00103
-0.75%
$ 6.21 million $ 289,431
Mar 10, 2025 $ 0.00104
-0.84%
$ 6.25 million $ 961,122