UK markets closed

Nxt GBP (NXT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.0010980.000000 (0.00%)
As of 03:42AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0010980.0010980.0010980.0010980.0010983
04 May 20240.0010890.0010980.0010400.0010980.001098-
03 May 20240.0010350.0010920.0010340.0010890.001089-
02 May 20240.0010330.0010860.0010330.0010350.001035-
01 May 20240.0010300.0010800.0010280.0010330.001033-
30 Apr 20240.0010360.0010850.0010300.0010300.001030-
29 Apr 20240.0010350.0010850.0010350.0010360.001036-
28 Apr 20240.0010850.0010850.0010350.0010350.001035-
27 Apr 20240.0010850.0010870.0010320.0010850.001085-
26 Apr 20240.0010390.0010870.0010380.0010850.001085-
25 Apr 20240.0010440.0010930.0010390.0010390.001039-
24 Apr 20240.0010470.0010950.0010470.0010440.001044-
23 Apr 20240.0010460.0010970.0010480.0010470.001047-
22 Apr 20240.0010470.0010970.0010460.0010460.001046-
21 Apr 20240.0010970.0011470.0010470.0010470.001047-
20 Apr 20240.0011400.0011450.0010860.0010970.001097-
19 Apr 20240.0010870.0011430.0010860.0011400.001140-
18 Apr 20240.0011330.0011390.0010870.0010870.001087-
17 Apr 20240.0010990.0011500.0010850.0011330.001133-
16 Apr 20240.0010950.0011470.0010960.0010990.001099-
15 Apr 20240.0010960.0011460.0010970.0010950.001095-
14 Apr 20240.0011460.0011460.0010960.0010960.001096-
13 Apr 20240.0010940.0011910.0010950.0011460.001146-
12 Apr 20240.0010970.0011990.0010930.0010940.001094-
11 Apr 20240.0011410.0011920.0010960.0010970.001097-
10 Apr 20240.0011910.0011920.0010920.0011410.001141-
09 Apr 20240.0011470.0011950.0010940.0011910.001191-
08 Apr 20240.0011450.0011950.0010960.0011470.001147-
07 Apr 20240.0010960.0011450.0010960.0011450.001145-
06 Apr 20240.0010940.0011470.0010940.0010960.001096-
05 Apr 20240.0011400.0011450.0010900.0010940.001094-
04 Apr 20240.0010960.0011490.0010960.0011400.001140-
03 Apr 20240.0011490.0011500.0010960.0010960.001096-
02 Apr 20240.0010960.0011940.0010990.0011490.001149-
01 Apr 20240.0011970.0011970.0010970.0010960.001096-
31 Mar 20240.0011970.0011970.0010970.0011970.001197-
30 Mar 20240.0011970.0011990.0010970.0011970.001197-
29 Mar 20240.0011460.0011990.0011470.0011970.001197-
28 Mar 20240.0011510.0012020.0011450.0011480.001148-
27 Mar 20240.0011520.0012030.0011500.0011510.001151-
26 Mar 20240.0011550.0012040.0011030.0011520.001152-
25 Mar 20240.0011540.0011550.0011040.0011550.001155-
24 Mar 20240.0011040.0012550.0011040.0011540.001154-
23 Mar 20240.0011050.0011530.0011020.0011040.001104-
22 Mar 20240.0011450.0011490.0010930.0011050.001105-
21 Mar 20240.0011000.0011480.0011000.0011450.001145-
20 Mar 20240.0011470.0012030.0011000.0011000.001100-
19 Mar 20240.0012050.0012070.0011470.0011470.001147-
18 Mar 20240.0011550.0012050.0011540.0012050.001205-
17 Mar 20240.0012050.0012050.0011550.0011550.001155-
16 Mar 20240.0012040.0012560.0011550.0012050.001205-
15 Mar 20240.0012030.0012550.0011540.0012040.001204-
14 Mar 20240.0012560.0013060.0012040.0012030.001203-
13 Mar 20240.0012060.0013620.0012060.0012560.001256-
12 Mar 20240.0012010.0012590.0011470.0012060.001206-
11 Mar 20240.0011510.0012510.0011500.0012010.001201-
10 Mar 20240.0012010.0012010.0011510.0011510.001151-
09 Mar 20240.0011990.0012040.0011020.0012010.001201-
08 Mar 20240.0012020.0012540.0011520.0011990.001199-
07 Mar 20240.0011490.0014020.0011000.0012020.001202-
06 Mar 20240.0010990.0014010.0010990.0011490.001149-
05 Mar 20240.0011060.0011580.0010520.0010990.001099-
04 Mar 20240.0011570.0011570.0010570.0011060.001106-
03 Mar 20240.0011070.0011570.0010570.0011570.001157-
02 Mar 20240.0011090.0011570.0010560.0011070.001107-
01 Mar 20240.0011050.0011110.0010560.0011090.001109-
29 Feb 20240.0010070.0011070.0010070.0011050.001105-
28 Feb 20240.0010080.0010590.0010060.0010070.001007-
27 Feb 20240.0010630.0010630.0010080.0010080.001008-
26 Feb 20240.0010120.0010620.0010120.0010630.001063-
25 Feb 20240.0010620.0010620.0010120.0010120.001012-
24 Feb 20240.0010140.0010630.0010110.0010620.001062-
23 Feb 20240.0010110.0010640.0010110.0010130.001013-
22 Feb 20240.0010110.0011120.0010090.0010110.001011-
21 Feb 20240.0011170.0011180.0010120.0010620.001062-
20 Feb 20240.0011140.0011160.0010640.0011170.001117-
19 Feb 20240.0010640.0011660.0010640.0011140.001114-
18 Feb 20240.0010640.0012160.0010140.0010640.001064-
17 Feb 20240.0010120.0010680.0010120.0010640.001064-
16 Feb 20240.0010180.0010730.0010110.0010120.001012-
15 Feb 20240.0010640.0010730.0010170.0010180.001018-
14 Feb 20240.0010160.0010690.0010120.0010640.001064-
13 Feb 20240.0010140.0010690.0010130.0010160.001016-
12 Feb 20240.0010140.0010650.0010140.0010140.001014-
11 Feb 20240.0010650.0010650.0010140.0010140.001014-
10 Feb 20240.0010120.0010650.0010120.0010650.001065-
09 Feb 20240.0010120.0010630.0010120.0010120.001012-
08 Feb 20240.0010580.0010630.0010080.0010120.001012-
07 Feb 20240.0010620.0010640.0010110.0010590.001059-
06 Feb 20240.0010080.0010600.0010110.0010620.001062-
05 Feb 20240.0010060.0010570.0010060.0010080.001008-
04 Feb 20240.0010570.0011070.0010060.0010060.001006-
03 Feb 20240.0016570.0016570.0010570.0010570.001057-
02 Feb 20240.0016660.0016660.0016660.0016570.001657-
01 Feb 20240.0016640.0016640.0016640.0016660.001666-
31 Jan 20240.0016610.0016610.0016610.0016640.001664-
30 Jan 20240.0016630.0016630.0016630.0016610.001661-
29 Jan 20240.0016620.0016620.0016620.0016630.001663-
28 Jan 20240.0016620.0016620.0016620.0016620.001662-
27 Jan 20240.0016620.0016620.0016620.0016620.001662-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...