Nxt USD (NXT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:27PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.001419 | 0.001420 | 0.001351 | 0.001357 | 0.001357 | 4 |
| 18 Apr 2024 | 0.001354 | 0.001424 | 0.001353 | 0.001417 | 0.001417 | - |
| 17 Apr 2024 | 0.001408 | 0.001418 | 0.001351 | 0.001354 | 0.001354 | - |
| 16 Apr 2024 | 0.001368 | 0.001430 | 0.001349 | 0.001408 | 0.001408 | - |
| 15 Apr 2024 | 0.001365 | 0.001433 | 0.001365 | 0.001368 | 0.001368 | - |
| 14 Apr 2024 | 0.001365 | 0.001427 | 0.001365 | 0.001365 | 0.001365 | - |
| 13 Apr 2024 | 0.001427 | 0.001427 | 0.001365 | 0.001365 | 0.001365 | - |
| 12 Apr 2024 | 0.001374 | 0.001494 | 0.001362 | 0.001427 | 0.001427 | - |
| 11 Apr 2024 | 0.001375 | 0.001504 | 0.001372 | 0.001374 | 0.001374 | - |
| 10 Apr 2024 | 0.001447 | 0.001514 | 0.001375 | 0.001375 | 0.001375 | - |
| 09 Apr 2024 | 0.001507 | 0.001512 | 0.001384 | 0.001447 | 0.001447 | - |
| 08 Apr 2024 | 0.001448 | 0.001512 | 0.001381 | 0.001507 | 0.001507 | - |
| 07 Apr 2024 | 0.001448 | 0.001511 | 0.001385 | 0.001448 | 0.001448 | - |
| 06 Apr 2024 | 0.001385 | 0.001448 | 0.001385 | 0.001448 | 0.001448 | - |
| 05 Apr 2024 | 0.001383 | 0.001450 | 0.001382 | 0.001385 | 0.001385 | - |
| 04 Apr 2024 | 0.001443 | 0.001450 | 0.001380 | 0.001383 | 0.001383 | - |
| 03 Apr 2024 | 0.001378 | 0.001446 | 0.001378 | 0.001443 | 0.001443 | - |
| 02 Apr 2024 | 0.001441 | 0.001446 | 0.001378 | 0.001378 | 0.001378 | - |
| 01 Apr 2024 | 0.001385 | 0.001509 | 0.001379 | 0.001441 | 0.001441 | - |
| 31 Mar 2024 | 0.001511 | 0.001511 | 0.001385 | 0.001385 | 0.001385 | - |
| 30 Mar 2024 | 0.001511 | 0.001511 | 0.001385 | 0.001511 | 0.001511 | - |
| 29 Mar 2024 | 0.001511 | 0.001513 | 0.001385 | 0.001511 | 0.001511 | - |
| 28 Mar 2024 | 0.001446 | 0.001513 | 0.001446 | 0.001511 | 0.001511 | - |
| 27 Mar 2024 | 0.001453 | 0.001517 | 0.001445 | 0.001448 | 0.001448 | - |
| 26 Mar 2024 | 0.001456 | 0.001521 | 0.001452 | 0.001453 | 0.001453 | - |
| 25 Mar 2024 | 0.001455 | 0.001522 | 0.001391 | 0.001456 | 0.001456 | - |
| 24 Mar 2024 | 0.001454 | 0.001455 | 0.001391 | 0.001455 | 0.001455 | - |
| 23 Mar 2024 | 0.001391 | 0.001581 | 0.001391 | 0.001454 | 0.001454 | - |
| 22 Mar 2024 | 0.001399 | 0.001458 | 0.001387 | 0.001391 | 0.001391 | - |
| 21 Mar 2024 | 0.001466 | 0.001470 | 0.001398 | 0.001399 | 0.001399 | - |
| 20 Mar 2024 | 0.001399 | 0.001467 | 0.001397 | 0.001466 | 0.001466 | - |
| 19 Mar 2024 | 0.001460 | 0.001528 | 0.001397 | 0.001399 | 0.001399 | - |
| 18 Mar 2024 | 0.001534 | 0.001536 | 0.001460 | 0.001460 | 0.001460 | - |
| 17 Mar 2024 | 0.001470 | 0.001534 | 0.001470 | 0.001534 | 0.001534 | - |
| 16 Mar 2024 | 0.001534 | 0.001534 | 0.001470 | 0.001470 | 0.001470 | - |
| 15 Mar 2024 | 0.001535 | 0.001601 | 0.001470 | 0.001534 | 0.001534 | - |
| 14 Mar 2024 | 0.001540 | 0.001606 | 0.001473 | 0.001535 | 0.001535 | - |
| 13 Mar 2024 | 0.001607 | 0.001671 | 0.001540 | 0.001540 | 0.001540 | - |
| 12 Mar 2024 | 0.001546 | 0.001742 | 0.001546 | 0.001607 | 0.001607 | - |
| 11 Mar 2024 | 0.001544 | 0.001616 | 0.001475 | 0.001546 | 0.001546 | - |
| 10 Mar 2024 | 0.001480 | 0.001609 | 0.001479 | 0.001544 | 0.001544 | - |
| 09 Mar 2024 | 0.001544 | 0.001544 | 0.001480 | 0.001480 | 0.001480 | - |
| 08 Mar 2024 | 0.001536 | 0.001549 | 0.001411 | 0.001544 | 0.001544 | - |
| 07 Mar 2024 | 0.001531 | 0.001597 | 0.001466 | 0.001536 | 0.001536 | - |
| 06 Mar 2024 | 0.001460 | 0.001782 | 0.001400 | 0.001531 | 0.001531 | - |
| 05 Mar 2024 | 0.001395 | 0.001779 | 0.001395 | 0.001460 | 0.001460 | - |
| 04 Mar 2024 | 0.001401 | 0.001466 | 0.001334 | 0.001395 | 0.001395 | - |
| 03 Mar 2024 | 0.001465 | 0.001465 | 0.001337 | 0.001401 | 0.001401 | - |
| 02 Mar 2024 | 0.001401 | 0.001465 | 0.001337 | 0.001465 | 0.001465 | - |
| 01 Mar 2024 | 0.001400 | 0.001465 | 0.001333 | 0.001401 | 0.001401 | - |
| 29 Feb 2024 | 0.001399 | 0.001402 | 0.001334 | 0.001400 | 0.001400 | - |
| 28 Feb 2024 | 0.001277 | 0.001402 | 0.001271 | 0.001398 | 0.001398 | - |
| 27 Feb 2024 | 0.001278 | 0.001343 | 0.001276 | 0.001277 | 0.001277 | - |
| 26 Feb 2024 | 0.001347 | 0.001347 | 0.001277 | 0.001279 | 0.001279 | - |
| 25 Feb 2024 | 0.001283 | 0.001347 | 0.001283 | 0.001347 | 0.001347 | - |
| 24 Feb 2024 | 0.001347 | 0.001347 | 0.001283 | 0.001283 | 0.001283 | - |
| 23 Feb 2024 | 0.001283 | 0.001347 | 0.001279 | 0.001347 | 0.001347 | - |
| 22 Feb 2024 | 0.001278 | 0.001349 | 0.001277 | 0.001283 | 0.001283 | - |
| 21 Feb 2024 | 0.001276 | 0.001404 | 0.001275 | 0.001277 | 0.001277 | - |
| 20 Feb 2024 | 0.001406 | 0.001408 | 0.001277 | 0.001340 | 0.001340 | - |
| 19 Feb 2024 | 0.001405 | 0.001408 | 0.001342 | 0.001407 | 0.001407 | - |
| 18 Feb 2024 | 0.001341 | 0.001469 | 0.001341 | 0.001405 | 0.001405 | - |
| 17 Feb 2024 | 0.001341 | 0.001533 | 0.001277 | 0.001341 | 0.001341 | - |
| 16 Feb 2024 | 0.001275 | 0.001344 | 0.001275 | 0.001341 | 0.001341 | - |
| 15 Feb 2024 | 0.001279 | 0.001349 | 0.001274 | 0.001276 | 0.001276 | - |
| 14 Feb 2024 | 0.001340 | 0.001349 | 0.001278 | 0.001279 | 0.001279 | - |
| 13 Feb 2024 | 0.001283 | 0.001349 | 0.001274 | 0.001340 | 0.001340 | - |
| 12 Feb 2024 | 0.001281 | 0.001349 | 0.001279 | 0.001283 | 0.001283 | - |
| 11 Feb 2024 | 0.001281 | 0.001345 | 0.001281 | 0.001281 | 0.001281 | - |
| 10 Feb 2024 | 0.001345 | 0.001345 | 0.001281 | 0.001281 | 0.001281 | - |
| 09 Feb 2024 | 0.001277 | 0.001345 | 0.001277 | 0.001345 | 0.001345 | - |
| 08 Feb 2024 | 0.001278 | 0.001343 | 0.001277 | 0.001277 | 0.001277 | - |
| 07 Feb 2024 | 0.001334 | 0.001343 | 0.001271 | 0.001278 | 0.001278 | - |
| 06 Feb 2024 | 0.001331 | 0.001335 | 0.001268 | 0.001334 | 0.001334 | - |
| 05 Feb 2024 | 0.001272 | 0.001333 | 0.001266 | 0.001331 | 0.001331 | - |
| 04 Feb 2024 | 0.001271 | 0.001335 | 0.001271 | 0.001272 | 0.001272 | - |
| 03 Feb 2024 | 0.001335 | 0.001398 | 0.001271 | 0.001271 | 0.001271 | - |
| 02 Feb 2024 | 0.002112 | 0.002112 | 0.001334 | 0.001335 | 0.001335 | - |
| 01 Feb 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 31 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 30 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 29 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 28 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 27 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 26 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 25 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 24 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 23 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 22 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 21 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 20 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 19 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 18 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 17 Jan 2024 | 0.002114 | 0.002115 | 0.002110 | 0.002112 | 0.002112 | - |
| 16 Jan 2024 | 0.002084 | 0.002135 | 0.002066 | 0.002114 | 0.002114 | 4 |
| 15 Jan 2024 | 0.000753 | 0.002110 | 0.000592 | 0.002084 | 0.002084 | 4 |
| 14 Jan 2024 | 0.000771 | 0.000775 | 0.000751 | 0.000753 | 0.000753 | 2 |
| 13 Jan 2024 | 0.000857 | 0.000865 | 0.000769 | 0.000771 | 0.000771 | 2 |
| 12 Jan 2024 | 0.000928 | 0.000929 | 0.000839 | 0.000857 | 0.000857 | 2 |
| 11 Jan 2024 | 0.000700 | 0.000939 | 0.000685 | 0.000928 | 0.000928 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.