Nimiq More Historical Data - NIMGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

NIMGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.000974	0.000022	2.31%	0.00095	0.00098	0.000949	4,567,022.00
Jun 24 2024	0.000951	-0.000051	-5.09%	0.001	0.001002	0.000923	7,670,598.00
Jun 23 2024	0.001002	-0.000014	-1.38%	0.001017	0.00102	0.001001	2,205,638.00
Jun 22 2024	0.001016	0.00000300	0.30%	0.001015	0.00102	0.001011	2,789,512.00
Jun 21 2024	0.001013	-0.000012	-1.17%	0.001025	0.001027	0.001003	5,382,641.00
Jun 20 2024	0.001025	0.00000600	0.59%	0.00102	0.001046	0.001019	12,754,268.00
Jun 19 2024	0.00102	-0.00000500	-0.49%	0.001024	0.001032	0.001017	11,740,492.00
Jun 18 2024	0.001024	-0.000021	-2.01%	0.001046	0.001046	0.001009	9,830,453.00
Jun 17 2024	0.001045	-0.00000600	-0.57%	0.000501	0.001057	0.000486	30,988,378.00
Jun 16 2024	0.001051	0.00000700	0.67%	0.001043	0.001055	0.001041	13,907,999.00
Jun 15 2024	0.001044	0.00000300	0.29%	0.001041	0.001047	0.001038	15,964,000.00
Jun 14 2024	0.001042	0.000518	98.82%	0.000524	0.001063	0.000522	20,156,128.00
Jun 13 2024	0.000524	-0.000543	-50.90%	0.001065	0.001067	0.00052	23,813,465.00
Jun 12 2024	0.001067	0.00000800	0.76%	0.001058	0.001088	0.000539	25,985,097.00
Jun 11 2024	0.001058	-0.000033	-3.02%	0.001092	0.001093	0.001041	27,550,614.00
Jun 10 2024	0.001092	-0.00000300	-0.27%	0.000501	0.001102	0.000486	35,286,352.00
Jun 09 2024	0.001095	0.00000400	0.37%	0.001091	0.001099	0.001089	15,495,028.00
Jun 08 2024	0.001091	0.00000070	0.06%	0.00109	0.001094	0.001089	17,040,601.00
Jun 07 2024	0.00109	-0.000017	-1.53%	0.001107	0.001126	0.001082	19,395,251.00
Jun 06 2024	0.001108	-0.00000400	-0.36%	0.001111	0.001119	0.001099	22,905,375.00
Jun 05 2024	0.001111	0.000559	101.15%	0.000501	0.001114	0.000486	40,386,120.00
Jun 04 2024	0.000553	0.000016	2.98%	0.000537	0.000556	0.000537	24,979,792.00
Jun 03 2024	0.000537	0.00000500	0.94%	0.000531	0.00055	0.00053	24,693,286.00
Jun 02 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	27,237,615.00
Jun 01 2024	0.000531	-0.000528	-49.84%	0.00106	0.001063	0.00053	28,699,117.00
May 31 2024	0.001059	-0.000015	-1.40%	0.000537	0.001072	0.000524	37,516,448.00
May 30 2024	0.001074	0.00001	0.94%	0.001066	0.001089	0.000528	28,191,955.00
May 29 2024	0.001064	0.000528	98.52%	0.000536	0.001064	0.000529	30,134,444.00
May 28 2024	0.000536	-0.00000600	-1.11%	0.000542	0.00107	0.000528	31,474,515.00
May 27 2024	0.000542	0.00000400	0.74%	0.000501	0.000552	0.000486	41,836,801.00
May 26 2024	0.000538	-0.00000700	-1.29%	0.000544	0.000545	0.000536	28,707,447.00
May 25 2024	0.000544	0.00000500	0.93%	0.000538	0.000546	0.000538	29,667,871.00
May 24 2024	0.000539	0.00000500	0.94%	0.000533	0.000543	0.000525	31,774,400.00
May 23 2024	0.000534	-0.00000900	-1.66%	0.000544	0.000549	0.000526	29,668,509.00
May 22 2024	0.000543	-0.00001	-1.81%	0.000551	0.000553	0.000542	29,159,818.00
May 21 2024	0.000552	-0.00000700	-1.25%	0.000559	0.000563	0.000544	30,201,572.00
May 20 2024	0.00056	0.000039	7.48%	0.000501	0.001089	0.000486	44,779,543.00
May 19 2024	0.000521	-0.00000600	-1.14%	0.000527	0.000533	0.000519	28,713,353.00
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	28,803,038.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	28,632,012.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	39,276,991.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	65,330,338.00
May 14 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	32,781,178.00
May 13 2024	0.000501	0.00001	2.04%	0.000502	0.001029	0.000492	44,473,122.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	30,313,154.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	30,681,050.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	27,851,370.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	29,965,906.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	31,603,104.00
May 07 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	29,177,824.00
May 06 2024	0.000503	-0.00000800	-1.57%	0.000508	0.001089	0.0005	39,314,008.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	27,918,327.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	30,388,192.00
May 03 2024	0.000502	-0.000441	-46.74%	0.000943	0.000957	0.000469	28,903,038.00
May 02 2024	0.000944	0.000011	1.18%	0.000932	0.000952	0.000471	29,227,975.00
May 01 2024	0.000932	0.000447	92.09%	0.000485	0.000938	0.000456	31,331,058.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.001024	0.000474	30,350,349.00
Apr 29 2024	0.000508	-0.000499	-49.56%	0.001049	0.001089	0.000508	47,242,812.00
Apr 28 2024	0.001007	-0.00000088	-0.09%	0.001006	0.001022	0.001003	25,054,045.00
Apr 27 2024	0.001008	-0.000013	-1.27%	0.001021	0.001023	0.001001	26,664,307.00
Apr 26 2024	0.001021	-0.00001	-0.97%	0.001031	0.001036	0.001015	29,138,469.00
Apr 25 2024	0.001031	-0.00000075	-0.07%	0.001032	0.001043	0.001008	31,891,205.00
Apr 24 2024	0.001032	-0.000035	-3.28%	0.00107	0.001077	0.001022	29,212,970.00
Apr 23 2024	0.001066	-0.000017	-1.57%	0.001082	0.001088	0.001061	28,139,082.00
Apr 22 2024	0.001083	0.000033	3.14%	0.001049	0.001097	0.001013	42,882,904.00
Apr 21 2024	0.00105	-0.00000023	-0.02%	0.00105	0.001064	0.001041	29,056,502.00
Apr 20 2024	0.00105	0.000014	1.35%	0.001034	0.001059	0.001024	23,417,337.00
Apr 19 2024	0.001036	0.000014	1.37%	0.001019	0.001052	0.000967	24,069,143.00
Apr 18 2024	0.001022	0.000036	3.65%	0.000987	0.00103	0.000976	25,067,745.00
Apr 17 2024	0.000986	-0.00004	-3.90%	0.001026	0.001037	0.000962	27,608,047.00
Apr 16 2024	0.001025	0.00000700	0.69%	0.001019	0.001034	0.000994	28,320,625.00
Apr 15 2024	0.001019	-0.000039	-3.69%	0.001049	0.001071	0.001006	42,454,623.00
Apr 14 2024	0.001058	0.00000300	0.28%	0.001049	0.001062	0.001013	28,338,368.00
Apr 13 2024	0.001055	-0.000029	-2.68%	0.001084	0.001097	0.001003	28,806,757.00
Apr 12 2024	0.001084	-0.000033	-2.96%	0.001119	0.001137	0.001063	29,345,810.00
Apr 11 2024	0.001116	-0.00000800	-0.71%	0.001124	0.001135	0.00111	27,549,433.00
Apr 10 2024	0.001125	0.000034	3.12%	0.001091	0.001133	0.001074	28,141,919.00
Apr 09 2024	0.001091	-0.000039	-3.45%	0.001129	0.00113	0.001079	28,315,234.00
Apr 08 2024	0.00113	0.000036	3.29%	0.001045	0.001151	0.00103	65,694,473.00
Apr 07 2024	0.001094	0.00000800	0.74%	0.001085	0.001105	0.001085	27,576,771.00
Apr 06 2024	0.001086	0.000014	1.31%	0.001069	0.001097	0.001066	28,589,746.00
Apr 05 2024	0.001072	-0.00001	-0.92%	0.001082	0.001087	0.00105	30,194,352.00
Apr 04 2024	0.001082	0.000037	3.54%	0.001045	0.001092	0.00103	14,401,134.00
Apr 03 2024	0.001046	0.00000400	0.38%	0.001042	0.00106	0.001029	10,719,615.00
Apr 02 2024	0.001042	-0.000071	-6.38%	0.00111	0.00111	0.001029	15,268,655.00
Apr 01 2024	0.001112	-0.00000800	-0.71%	0.001098	0.00112	0.001088	57,618,800.00
Mar 31 2024	0.00112	0.000019	1.73%	0.001102	0.00112	0.001102	21,282,907.00
Mar 30 2024	0.001101	-0.00000600	-0.54%	0.001106	0.001112	0.001099	22,546,288.00
Mar 29 2024	0.001107	-0.000015	-1.34%	0.00112	0.001122	0.001095	26,380,098.00
Mar 28 2024	0.001122	0.000025	2.28%	0.001101	0.001131	0.001091	27,858,718.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions