Nimiq (NIM) historical data and Live price

nimiq

Nimiq

NIM
$ 0.012152 -6.344 % 0.0000002 BTC
MARKET CAP
92.828 M
24H VOLUME
2.923 M
CIRC.SUPPLY
7.639 B
MAX SUPPLY
21 B
Rank449
1H 2.79 %
24H -6.34 %
7D 0.94 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/210.0130.0130.0120.0132,815,199.0796,613,898.97
4/14/210.0130.0130.0130.0133,726,655.5100,568,181.65
4/13/210.0140.0140.0130.0133,494,604.57100,617,693.73
4/12/210.0130.0150.0130.0145,379,582.17108,658,470.76
4/11/210.0120.0130.0120.0132,910,203.22101,311,326.49
4/10/210.0120.0130.0120.0122,857,891.4993,761,904.13
4/9/210.0120.0130.0110.0122,875,610.6894,297,061.44
4/8/210.0110.0120.0110.0122,857,537.2593,778,282.17
4/7/210.0110.0120.010.0113,661,075.2884,261,841.99
4/6/210.0110.0120.0110.0113,870,283.8987,202,775.59
4/5/210.0110.0120.0110.0113,451,141.586,619,856.12
4/4/210.0120.0120.0110.0112,656,473.386,002,646.06
4/3/210.0120.0130.0120.0122,881,255.4388,484,990.03
4/2/210.0120.0120.0120.0122,103,973.3189,350,189.87
4/1/210.0120.0120.0110.0122,447,354.9691,568,984.98
3/31/210.0110.0120.010.0123,077,060.5388,848,177.31
3/30/210.0110.0120.0110.0112,415,200.6585,183,147.35
3/29/210.0110.0120.0110.0112,927,384.9685,300,196.12
3/28/210.0120.0120.0110.0112,850,684.4483,617,870.09
3/27/210.0120.0120.0110.0124,573,138.8386,582,333.61
3/26/210.0120.0130.0110.0123,129,313.3289,985,098.05
3/25/210.0120.0120.0110.0123,566,908.3188,807,809.13
3/24/210.0140.0140.0120.0123,325,808.6187,599,113.75
3/23/210.0130.0140.0110.0143,729,426.35100,719,024.76
3/22/210.0140.0150.0130.0133,728,898.4995,902,907.32
3/21/210.0130.0140.0120.0144,287,235.47101,707,937.62
3/20/210.0120.0130.0120.0133,445,576.9797,452,256.36
3/19/210.0110.0150.0110.0125,297,016.0489,770,519.8
3/18/210.0090.0120.0090.0115,270,255.8684,918,691.95
3/17/210.0090.0090.0090.0092,448,456.0968,017,841.89
3/16/210.0080.0090.0080.0092,981,287.9968,620,357.77
3/15/210.0080.0090.0080.0082,086,369.5260,209,745.18
3/14/210.0080.0090.0080.0082,124,846.6562,486,395.68
3/13/210.0080.0080.0080.0082,480,713.8160,471,959.35
3/12/210.0080.0080.0080.008846,711.3858,210,992.71
3/11/210.0080.0080.0080.0082,187,090.2260,662,304.22
3/10/210.0080.0080.0070.0082,301,526.9658,548,091.21
3/9/210.0070.0080.0070.0082,335,228.8556,042,490.29
3/8/210.0080.0080.0070.0072,074,622.7152,707,242.26
3/7/210.0080.0080.0070.0082,157,006.9957,362,395.89
3/6/210.0080.0080.0080.0082,169,847.9956,545,462.21
3/5/210.0080.0080.0070.0081,940,760.2657,343,845.94
3/4/210.0080.0080.0080.0082,026,679.8857,500,883.64
3/3/210.0080.0090.0080.0082,861,272.2359,936,406.27
3/2/210.0080.0090.0080.0082,888,482.662,115,822.36
3/1/210.0060.0080.0060.0082,966,215.0262,148,940.24
2/28/210.0070.0070.0060.0061,749,722.3747,370,890.7
2/27/210.0070.0070.0060.0071,013,461.7651,858,747.19
2/26/210.0070.0070.0060.0072,078,610.248,490,120.71
2/25/210.0080.0080.0070.0071,840,909.2851,018,616.78
2/24/210.0060.0080.0060.0082,613,254.3455,365,706.41
2/23/210.0080.0080.0060.0062,292,575.0246,927,035.55
2/22/210.0080.0080.0070.0081,655,840.3355,536,978.27
2/21/210.0080.0090.0080.0082,207,097.2359,125,801.03
2/20/210.0080.0080.0070.0082,600,171.9457,562,504.91
2/19/210.0080.0080.0070.0082,419,235.9155,127,319.05
2/18/210.0080.0080.0080.0082,582,201.958,610,902.52
2/17/210.0080.0080.0070.0083,380,756.7261,612,718.3
2/16/210.0080.0090.0070.0082,355,027.3754,773,174.22
2/15/210.0080.0090.0070.0082,672,758.8259,941,428.84
2/14/210.0080.0090.0080.0082,431,997.4559,470,853.81
2/13/210.0070.0090.0070.0083,580,129.259,243,465.89
2/12/210.0060.0070.0050.0072,697,067.0649,388,583.8
2/11/210.0050.0060.0050.0062,341,395.6141,173,401.94
2/10/210.0060.0060.0050.0052,314,327.9638,513,716.06
2/9/210.0060.0060.0060.0062,298,903.5441,738,374.46
2/8/210.0060.0060.0050.0062,660,008.0644,570,185.28
2/7/210.0050.0060.0050.0061,966,395.2340,010,284.87
2/6/210.0050.0050.0050.0051,822,529.9537,635,199.47
2/5/210.0040.0050.0040.0051,595,722.5334,998,723.07
2/4/210.0050.0050.0040.0041,871,879.8432,290,339.57
2/3/210.0050.0050.0040.0052,346,545.333,973,148.69
2/2/210.0040.0050.0040.0051,846,212.2232,700,973.75
2/1/210.0040.0040.0040.0041,773,783.1529,316,778.99
1/31/210.0050.0050.0040.0041,826,383.2930,038,261.17
1/30/210.0050.0050.0050.0051,513,975.3133,171,783.62
1/29/210.0040.0050.0040.0052,504,479.8934,810,245.83
1/28/210.0050.0050.0050.0052,006,783.47734,470,815.058
1/27/210.0050.0050.0050.0051,540,288.29235,041,134.946
1/26/210.0060.0060.0050.0052,335,513.77538,009,789.411
1/25/210.0060.0060.0050.0063,054,741.60440,323,449.595
1/24/210.0060.0060.0050.0062,232,739.70239,648,148.221
1/23/210.0060.0060.0050.0062,492,347.73639,732,134.519
1/22/210.0050.0060.0050.0063,340,317.72741,130,802.287
1/21/210.0060.0060.0050.0062,894,731.40739,551,933.39
1/20/210.0060.0060.0060.0062,622,632.28443,401,085.74
1/19/210.0060.0060.0060.0062,640,169.6543,170,415.698
1/18/210.0060.0060.0060.0062,869,664.18942,407,777.334
1/17/210.0060.0060.0060.0063,096,984.143,039,359.432
1/16/210.0060.0070.0060.0062,953,100.96844,687,741.656