NXT-USD - Nxt USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20200.01240.01250.01170.01220.01221,166,833
01 Jun 2020------
31 May 20200.01210.01210.01100.01170.0117911,489
30 May 20200.01170.01210.01120.01210.01211,119,589
29 May 20200.01150.01210.01130.01150.01151,090,055
28 May 20200.01150.01200.01100.01150.0115998,484
27 May 20200.01130.01200.01110.01160.01161,021,096
26 May 20200.01150.01160.01110.01130.01131,024,006
25 May 20200.01110.01170.01030.01130.0113997,111
24 May 20200.01190.01190.01040.01130.01131,018,653
23 May 20200.01220.01230.01090.01190.01191,062,288
22 May 20200.01120.01230.01020.01220.01221,210,605
21 May 20200.01140.01180.01000.01090.0109912,141
20 May 20200.01190.01200.01050.01080.0108960,282
19 May 20200.01090.01200.01050.01180.0118965,550
18 May 20200.01120.01210.01070.01090.01091,077,746
17 May 20200.01140.01220.01060.01170.01171,112,670
16 May 20200.01080.01170.01060.01140.01141,068,667
15 May 20200.01110.01170.01050.01080.01081,055,264
14 May 20200.01150.01210.01070.01110.01111,102,520
13 May 20200.01100.01180.01050.01120.01121,088,689
12 May 20200.01110.01190.01040.01100.01101,021,447
11 May 20200.01040.01160.01000.01110.0111854,334
10 May 20200.01260.01260.00990.01040.0104978,539
09 May 20200.01170.01300.01160.01240.01241,024,844
08 May 20200.01170.01300.01160.01170.01171,086,549
07 May 20200.01210.01230.01130.01170.01171,086,151
06 May 20200.01190.01260.01180.01220.01221,148,983
05 May 20200.01110.01210.01100.01190.01191,090,496
04 May 20200.01120.01200.01080.01110.0111939,823
03 May 20200.01200.01230.01110.01170.01171,033,984
02 May 20200.01110.01210.01110.01200.01201,015,397
01 May 20200.01090.01210.01080.01110.0111959,935
30 Apr 20200.01110.01220.01060.01090.01091,046,978
29 Apr 20200.01000.01190.00990.01110.01111,165,020
28 Apr 20200.01000.01060.00980.01060.01061,023,280
27 Apr 20200.01010.01070.00970.01060.0106893,729
26 Apr 20200.01000.01060.00950.01000.0100875,163
25 Apr 20200.00990.01050.00960.00990.0099875,431
24 Apr 20200.00970.01090.00940.00990.0099966,295
23 Apr 20200.00890.01070.00880.00950.00951,622,834
22 Apr 20200.00880.01030.00880.01010.01011,771,816
21 Apr 20200.00950.01000.00870.00980.00981,678,328
20 Apr 20200.00980.01060.00870.00950.00951,526,057
19 Apr 20200.01040.01050.00980.00980.00981,776,810
18 Apr 20200.00950.01060.00950.01020.01021,825,976
17 Apr 20200.00950.01040.00940.01020.01021,728,701
16 Apr 20200.00910.01040.00880.01000.01001,761,556
15 Apr 20200.01000.01020.00890.00910.00911,641,274
14 Apr 20200.01000.01020.00900.01000.01001,725,115
13 Apr 20200.00950.01000.00890.01000.01001,737,780
12 Apr 20200.00940.01000.00900.00930.00931,580,691
11 Apr 20200.00900.01000.00890.00910.00911,526,928
10 Apr 20200.00990.00990.00880.00900.00901,632,379
09 Apr 20200.00930.01000.00910.00990.00991,824,101
08 Apr 20200.00960.01000.00870.00930.00931,715,634
07 Apr 20200.00970.01010.00870.00880.00881,645,772
06 Apr 20200.00860.00980.00850.00970.00971,947,224
05 Apr 20200.00820.00930.00810.00860.00861,558,590
04 Apr 20200.00820.00840.00800.00820.00821,134,395
03 Apr 20200.00840.00970.00790.00820.00821,458,370
02 Apr 20200.00830.00960.00820.00940.00941,131,995
01 Apr 20200.00800.00820.00770.00820.0082617,380
31 Mar 20200.00780.00800.00780.00800.0080575,620
30 Mar 20200.00780.00860.00760.00780.0078497,092
29 Mar 20200.00820.00820.00770.00780.0078702,679
28 Mar 20200.00850.00850.00800.00820.0082728,014
27 Mar 20200.00850.00940.00800.00840.0084751,848
26 Mar 20200.00820.00920.00780.00850.00851,310,065
25 Mar 20200.00810.00930.00760.00820.00821,419,613
24 Mar 20200.00900.00940.00770.00920.00921,571,447
23 Mar 20200.00810.00900.00710.00860.00861,507,436
22 Mar 20200.00870.00910.00690.00810.00811,365,299
21 Mar 20200.00850.00920.00800.00880.00881,506,054
20 Mar 20200.00900.01010.00800.00840.00841,537,978
19 Mar 20200.00800.00950.00720.00880.00881,489,721
18 Mar 20200.00710.00820.00680.00720.00721,277,424
17 Mar 20200.00720.00770.00690.00710.00711,029,448
16 Mar 20200.00780.00780.00630.00720.00721,120,816
15 Mar 20200.00750.00860.00740.00780.00781,300,939
14 Mar 20200.00730.00810.00730.00750.0075939,559
13 Mar 20200.00670.00790.00540.00730.0073978,080
12 Mar 20200.01170.01170.00670.00670.0067400,615
11 Mar 20200.01200.01230.01120.01170.01171,934,767
10 Mar 20200.01230.01280.01190.01200.01201,553,201
09 Mar 20200.01290.01320.01170.01240.01241,612,942
08 Mar 20200.01460.01470.01230.01310.01311,998,227
07 Mar 20200.01420.01580.01360.01460.01461,793,818
06 Mar 20200.01270.01420.01220.01420.01422,377,480
05 Mar 20200.01320.01380.01220.01360.01362,195,275
04 Mar 20200.01300.01320.01290.01320.01322,045,562
03 Mar 20200.01350.01350.01200.01300.01301,677,321
02 Mar 20200.01290.01370.01240.01350.01351,851,090
01 Mar 20200.01320.01350.01240.01250.01251,813,269
29 Feb 20200.01330.01370.01320.01320.01321,973,869
28 Feb 20200.01350.01390.01300.01330.01331,794,871
27 Feb 20200.01280.01400.01240.01370.01371,856,129
26 Feb 20200.01400.01660.01280.01280.01281,330,105
25 Feb 20200.01520.01530.01300.01400.01401,636,035
24 Feb 20200.01560.01560.01380.01520.01522,329,053
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more