Nahmii More Historical Data - NIIUSDT | 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
GATE
Nahmii (Gate.io:NIIUSDT)
Nahmii (Gate.io:NIIUSDT) Historical

NIIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.000323	-0.00000800	-2.42%	0.000331	0.000331	0.000306	47,987,235.00
Jun 25 2024	0.000331	0.00000700	2.16%	0.000324	0.000361	0.000324	47,251,073.00
Jun 24 2024	0.000324	-0.000014	-4.15%	0.000337	0.000337	0.000316	42,887,958.00
Jun 23 2024	0.000337	-0.00000400	-1.17%	0.000338	0.000345	0.000336	41,053,744.00
Jun 22 2024	0.000341	0.00000100	0.29%	0.00034	0.000363	0.000332	42,920,672.00
Jun 21 2024	0.00034	-0.00000200	-0.59%	0.000342	0.000349	0.000329	42,161,414.00
Jun 20 2024	0.000342	-0.00000600	-1.73%	0.000348	0.000349	0.000339	34,118,226.00
Jun 19 2024	0.000348	0.00000040	0.12%	0.000347	0.00035	0.000344	42,863,796.00
Jun 18 2024	0.000347	-0.00000100	-0.29%	0.000348	0.000359	0.000335	40,497,188.00
Jun 17 2024	0.000349	-0.00000400	-1.13%	0.00035	0.000352	0.000347	39,824,265.00
Jun 16 2024	0.000353	-0.000013	-3.56%	0.000366	0.000366	0.000333	42,745,468.00
Jun 15 2024	0.000365	-0.00000500	-1.35%	0.000371	0.000374	0.000359	38,889,763.00
Jun 14 2024	0.000371	-0.00000600	-1.59%	0.000383	0.000383	0.00037	26,381,710.00
Jun 13 2024	0.000377	-0.000032	-7.83%	0.000406	0.00041	0.00037	40,705,987.00
Jun 12 2024	0.000409	0.000017	4.34%	0.000392	0.000428	0.00039	38,069,297.00
Jun 11 2024	0.000392	-0.00001	-2.49%	0.000402	0.000403	0.00039	34,553,715.00
Jun 10 2024	0.000402	-0.000024	-5.64%	0.000426	0.000426	0.0004	33,821,090.00
Jun 09 2024	0.000426	-0.00000300	-0.70%	0.000428	0.000429	0.000425	32,767,710.00
Jun 08 2024	0.000428	0.000031	7.81%	0.000397	0.000457	0.000396	43,220,334.00
Jun 07 2024	0.000397	-0.000026	-6.15%	0.000422	0.000424	0.00039	35,775,459.00
Jun 06 2024	0.000423	0.000028	7.09%	0.000395	0.000451	0.000391	36,520,729.00
Jun 05 2024	0.000395	-0.00000040	-0.10%	0.000396	0.000397	0.00039	35,501,937.00
Jun 04 2024	0.000395	-0.000016	-3.90%	0.000416	0.000417	0.00039	19,084,671.00
Jun 03 2024	0.000411	-0.000012	-2.84%	0.000423	0.000424	0.00041	32,661,593.00
Jun 02 2024	0.000423	0.000051	13.72%	0.000374	0.000437	0.00037	37,544,383.00
Jun 01 2024	0.000372	-0.000132	-26.23%	0.000503	0.000505	0.000328	98,765,703.00
May 31 2024	0.000503	-0.000032	-5.98%	0.000537	0.00065	0.000499	40,382,253.00
May 30 2024	0.000536	0.000036	7.20%	0.000502	0.000666	0.000497	42,494,206.00
May 29 2024	0.0005	0.000086	20.77%	0.000413	0.00055	0.000412	36,831,232.00
May 28 2024	0.000414	-0.000041	-9.01%	0.000455	0.000471	0.00041	34,241,245.00
May 27 2024	0.000455	-0.00004	-8.08%	0.000494	0.000506	0.000455	28,329,399.00
May 26 2024	0.000495	0.00000900	1.85%	0.000485	0.000534	0.000464	31,287,795.00
May 25 2024	0.000486	0.000028	6.12%	0.000457	0.000488	0.000449	32,225,061.00
May 24 2024	0.000458	0.000025	5.78%	0.000438	0.000483	0.000423	33,169,205.00
May 23 2024	0.000433	-0.000033	-7.09%	0.000465	0.000465	0.000425	31,006,170.00
May 22 2024	0.000466	0.00000060	0.13%	0.000466	0.000534	0.000453	39,789,139.00
May 21 2024	0.000465	0.000057	13.96%	0.000413	0.000486	0.000412	32,549,586.00
May 20 2024	0.000408	-0.00000040	-0.10%	0.000409	0.000436	0.000397	39,278,633.00
May 19 2024	0.000409	-0.000019	-4.44%	0.000428	0.000428	0.000408	19,873,428.00
May 18 2024	0.000428	0.000033	8.36%	0.000394	0.000439	0.000394	35,525,293.00
May 17 2024	0.000395	-0.00000070	-0.18%	0.000396	0.000397	0.000388	35,277,586.00
May 16 2024	0.000395	-0.000055	-12.21%	0.000451	0.000451	0.000395	35,926,774.00
May 15 2024	0.000451	-0.00000200	-0.44%	0.000453	0.000518	0.000445	27,072,314.00
May 14 2024	0.000453	-0.00000600	-1.31%	0.000459	0.00046	0.000452	30,083,348.00
May 13 2024	0.000459	-0.00000600	-1.29%	0.000466	0.000524	0.00045	30,968,215.00
May 12 2024	0.000466	0.000014	3.10%	0.000452	0.000486	0.000417	36,847,730.00
May 11 2024	0.000452	-0.00000010	-0.02%	0.000452	0.000452	0.000451	23,938,216.00
May 10 2024	0.000452	-0.00000020	-0.04%	0.000452	0.000454	0.000451	31,289,646.00
May 09 2024	0.000452	-0.000013	-2.79%	0.000465	0.000468	0.000451	30,630,984.00
May 08 2024	0.000465	-0.00000700	-1.48%	0.000472	0.000477	0.000464	27,852,436.00
May 07 2024	0.000472	-0.000019	-3.87%	0.000492	0.000493	0.000472	27,847,333.00
May 06 2024	0.000491	0.000093	23.37%	0.000398	0.00051	0.000398	27,427,186.00
May 05 2024	0.000398	0.00000700	1.79%	0.000391	0.000399	0.000389	32,201,126.00
May 04 2024	0.000391	-0.000029	-6.90%	0.000417	0.00042	0.000389	36,614,888.00
May 03 2024	0.00042	0.000029	7.42%	0.000391	0.000447	0.000389	35,738,510.00
May 02 2024	0.000391	0.00000200	0.51%	0.000389	0.000392	0.000383	34,801,040.00
May 01 2024	0.000389	0.00000500	1.30%	0.000383	0.00039	0.000382	27,711,506.00
Apr 30 2024	0.000384	-0.000038	-9.01%	0.000423	0.000424	0.000375	36,726,854.00
Apr 29 2024	0.000422	0.000025	6.31%	0.000396	0.000447	0.00038	40,641,343.00
Apr 28 2024	0.000397	-0.000011	-2.70%	0.000407	0.000411	0.000383	33,308,195.00
Apr 27 2024	0.000407	-0.000026	-6.00%	0.000434	0.000435	0.000369	35,222,523.00
Apr 26 2024	0.000434	-0.00000100	-0.23%	0.000435	0.000436	0.000432	32,898,840.00
Apr 25 2024	0.000435	0.00000400	0.93%	0.000431	0.000439	0.000427	27,852,615.00
Apr 24 2024	0.000431	-0.000062	-12.56%	0.000494	0.000534	0.000415	68,825,376.00
Apr 23 2024	0.000494	0.00000500	1.02%	0.000489	0.0005	0.000488	33,280,266.00
Apr 22 2024	0.000489	0.000066	15.62%	0.000422	0.000533	0.000421	38,985,516.00
Apr 21 2024	0.000423	-0.000015	-3.43%	0.000438	0.000448	0.000396	35,942,219.00
Apr 20 2024	0.000438	-0.00000900	-2.01%	0.000444	0.000448	0.000421	32,629,134.00
Apr 19 2024	0.000447	0.000024	5.68%	0.000423	0.00052	0.000418	43,451,079.00
Apr 18 2024	0.000422	-0.00000300	-0.71%	0.000425	0.000426	0.000389	37,827,431.00
Apr 17 2024	0.000425	0.00000200	0.47%	0.000423	0.000558	0.000356	53,228,164.00
Apr 16 2024	0.000423	-0.000043	-9.23%	0.000466	0.00063	0.0004	61,739,290.00
Apr 15 2024	0.000466	0.000035	8.12%	0.00043	0.00054	0.00043	28,982,641.00
Apr 14 2024	0.000431	0.000083	23.82%	0.000351	0.000434	0.000314	42,449,895.00
Apr 13 2024	0.000348	-0.000209	-37.47%	0.000556	0.000556	0.00025	61,742,951.00
Apr 12 2024	0.000558	0.000084	17.74%	0.000474	0.000576	0.000393	39,686,885.00
Apr 11 2024	0.000474	-0.000059	-11.09%	0.000532	0.000533	0.000428	38,649,928.00
Apr 10 2024	0.000532	-0.000031	-5.51%	0.000564	0.000564	0.000514	27,353,334.00
Apr 09 2024	0.000563	-0.000017	-2.93%	0.000579	0.000579	0.000559	21,497,743.00
Apr 08 2024	0.00058	0.000019	3.39%	0.000562	0.000637	0.000558	25,126,699.00
Apr 07 2024	0.00056	-0.00003	-5.08%	0.000592	0.000592	0.000558	29,975,694.00
Apr 06 2024	0.00059	-0.000029	-4.68%	0.000621	0.000672	0.000564	29,304,819.00
Apr 05 2024	0.000619	0.000065	11.73%	0.000574	0.000648	0.000545	36,391,605.00
Apr 04 2024	0.000554	0.000012	2.21%	0.000542	0.000706	0.000515	42,831,656.00
Apr 03 2024	0.000542	0.000103	23.50%	0.000439	0.000789	0.000421	57,769,632.00
Apr 02 2024	0.000439	-0.000088	-16.71%	0.000527	0.000553	0.000426	44,551,936.00
Apr 01 2024	0.000527	0.000017	3.33%	0.000509	0.00062	0.000507	36,070,603.00
Mar 31 2024	0.00051	0.00000800	1.59%	0.000502	0.000514	0.0005	30,738,462.00
Mar 30 2024	0.000502	-0.00000300	-0.59%	0.000507	0.000532	0.0005	36,476,118.00
Mar 29 2024	0.000505	-0.000053	-9.50%	0.00056	0.000714	0.0005	56,744,710.00

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