Nimiq
NIM
Rank #1792
$0.00073229
Updated 28 days ago
Market Cap
$9.97M
24h Volume
$433.18K
Avg Volume (6m)
$365.10K
24h High/Low
$0.00073294
$0.00071407
$0.00071407
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Proof of Stake (PoS)
Payment Solutions
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00073229 | $0.00073294 | $0.00071407 | $0.00073229 | $433.18K | $9.97M |
| Dec 2, 2025 | $0.00070911 | $0.00072527 | $0.00070911 | $0.00072166 | $459.13K | $9.77M |
| Dec 1, 2025 | $0.00070837 | $0.00071352 | $0.00070293 | $0.00071352 | $473.75K | $9.64M |
| Nov 30, 2025 | $0.00069737 | $0.00071544 | $0.00069510 | $0.00070751 | $444.85K | $9.66M |
| Nov 29, 2025 | $0.00069160 | $0.00071004 | $0.00068976 | $0.00069983 | $445.16K | $9.49M |
| Nov 28, 2025 | $0.00067529 | $0.00069541 | $0.00066262 | $0.00069541 | $398.77K | $9.23M |
| Nov 27, 2025 | $0.00066666 | $0.00068184 | $0.00066365 | $0.00067821 | $404.16K | $9.21M |
| Nov 26, 2025 | $0.00065376 | $0.00066587 | $0.00065376 | $0.00066581 | $379.31K | $9.01M |
| Nov 25, 2025 | $0.00064908 | $0.00065763 | $0.00064673 | $0.00065763 | $367.68K | $8.86M |
| Nov 24, 2025 | $0.00064644 | $0.00065990 | $0.00064644 | $0.00065069 | $357.29K | $8.87M |
| Nov 23, 2025 | $0.00064052 | $0.00065483 | $0.00063861 | $0.00064831 | $317.94K | $8.81M |
| Nov 22, 2025 | $0.00063711 | $0.00064071 | $0.00063209 | $0.00064071 | $313.34K | $8.65M |
| Nov 21, 2025 | $0.00063939 | $0.00064230 | $0.00063091 | $0.00063910 | $319.26K | $8.66M |
| Nov 20, 2025 | $0.00064011 | $0.00065579 | $0.00063492 | $0.00064037 | $406.58K | $8.82M |
| Nov 19, 2025 | $0.00063970 | $0.00064174 | $0.00063456 | $0.00063840 | $353.91K | $8.69M |
| Nov 18, 2025 | $0.00063253 | $0.00064633 | $0.00063253 | $0.00063737 | $331.03K | $8.71M |
| Nov 17, 2025 | $0.00063536 | $0.00063743 | $0.00063210 | $0.00063372 | $316.97K | $8.64M |
| Nov 16, 2025 | $0.00063417 | $0.00063651 | $0.00063268 | $0.00063508 | $351.78K | $8.64M |
| Nov 15, 2025 | $0.00063850 | $0.00064355 | $0.00063487 | $0.00063488 | $355.87K | $8.68M |
| Nov 14, 2025 | $0.00064583 | $0.00064928 | $0.00063427 | $0.00064012 | $347.54K | $8.76M |
| Nov 13, 2025 | $0.00066766 | $0.00067357 | $0.00065419 | $0.00065419 | $316.74K | $9.09M |
| Nov 12, 2025 | $0.00065830 | $0.00067561 | $0.00065705 | $0.00066852 | $301.89K | $9.04M |
| Nov 11, 2025 | $0.00065597 | $0.00071989 | $0.00063211 | $0.00065597 | $197.25K | $8.95M |
| Nov 10, 2025 | $0.00066270 | $0.00066270 | $0.00066270 | $0.00066270 | $251.67K | $9.01M |
| Nov 9, 2025 | $0.00063829 | $0.00063829 | $0.00063829 | $0.00063829 | $257.00K | $8.67M |
| Nov 8, 2025 | $0.00063400 | $0.00063400 | $0.00063400 | $0.00063400 | $309.06K | $8.60M |
| Nov 7, 2025 | $0.00066356 | $0.00066356 | $0.00066356 | $0.00066356 | $322.38K | $9.01M |
| Nov 6, 2025 | $0.00068979 | $0.00068979 | $0.00068979 | $0.00068979 | $294.45K | $9.35M |
| Nov 5, 2025 | $0.00070352 | $0.00070352 | $0.00070352 | $0.00070352 | $127.29K | $9.55M |
| Nov 4, 2025 | $0.00070679 | $0.00070679 | $0.00070679 | $0.00070679 | $243.42K | $9.59M |
| Nov 3, 2025 | $0.00072154 | $0.00072154 | $0.00072154 | $0.00072154 | $335.98K | $9.79M |
| Nov 2, 2025 | $0.00066175 | $0.00066175 | $0.00066175 | $0.00066175 | $280.22K | $8.97M |
| Nov 1, 2025 | $0.00063862 | $0.00063862 | $0.00063862 | $0.00063862 | $309.63K | $8.66M |
| Oct 31, 2025 | $0.00065598 | $0.00065598 | $0.00065598 | $0.00065598 | $361.54K | $8.89M |
| Oct 30, 2025 | $0.00065546 | $0.00065546 | $0.00065546 | $0.00065546 | $346.67K | $8.89M |
| Oct 29, 2025 | $0.00067953 | $0.00067953 | $0.00067953 | $0.00067953 | $188.63K | $9.22M |
| Oct 28, 2025 | $0.00067179 | $0.00067179 | $0.00067179 | $0.00067179 | $132.31K | $9.10M |
| Oct 27, 2025 | $0.00065187 | $0.00065187 | $0.00065187 | $0.00065187 | $155.35K | $8.81M |
| Oct 26, 2025 | $0.00063432 | $0.00063432 | $0.00063432 | $0.00063432 | $136.09K | $8.57M |
| Oct 25, 2025 | $0.00064853 | $0.00064853 | $0.00064853 | $0.00064853 | $142.90K | $8.79M |
| Oct 24, 2025 | $0.00065426 | $0.00065426 | $0.00065426 | $0.00065426 | $166.31K | $8.87M |
| Oct 23, 2025 | $0.00060131 | $0.00060131 | $0.00060131 | $0.00060131 | $157.41K | $8.16M |
| Oct 22, 2025 | $0.00059439 | $0.00059439 | $0.00059439 | $0.00059439 | $198.69K | $8.05M |
| Oct 21, 2025 | $0.00061291 | $0.00061291 | $0.00061291 | $0.00061291 | $171.05K | $8.29M |
| Oct 20, 2025 | $0.00060182 | $0.00060182 | $0.00060182 | $0.00060182 | $160.92K | $8.16M |
| Oct 19, 2025 | $0.00059150 | $0.00059150 | $0.00059150 | $0.00059150 | $160.45K | $8.03M |
| Oct 18, 2025 | $0.00059238 | $0.00059238 | $0.00059238 | $0.00059238 | $166.70K | $8.02M |
| Oct 17, 2025 | $0.00059277 | $0.00059277 | $0.00059277 | $0.00059277 | $210.34K | $8.03M |
| Oct 16, 2025 | $0.00063675 | $0.00063675 | $0.00063675 | $0.00063675 | $167.02K | $8.57M |
| Oct 15, 2025 | $0.00061246 | $0.00061246 | $0.00061246 | $0.00061246 | $156.50K | $8.28M |
| Oct 14, 2025 | $0.00061965 | $0.00061965 | $0.00061965 | $0.00061965 | $156.26K | $8.39M |
| Oct 13, 2025 | $0.00062915 | $0.00062915 | $0.00062915 | $0.00062915 | $205.43K | $8.51M |
| Oct 12, 2025 | $0.00061125 | $0.00061125 | $0.00061125 | $0.00061125 | $209.76K | $8.27M |
| Oct 11, 2025 | $0.00059376 | $0.00059376 | $0.00059376 | $0.00059376 | $588.32K | $8.04M |
| Oct 10, 2025 | $0.00065793 | $0.00065793 | $0.00065793 | $0.00065793 | $389.70K | $8.89M |
| Oct 9, 2025 | $0.00068159 | $0.00068159 | $0.00068159 | $0.00068159 | $454.67K | $9.20M |
| Oct 8, 2025 | $0.00069856 | $0.00069856 | $0.00069856 | $0.00069856 | $413.26K | $9.43M |
| Oct 7, 2025 | $0.00071971 | $0.00071971 | $0.00071971 | $0.00071971 | $443.19K | $9.72M |
| Oct 6, 2025 | $0.00069538 | $0.00069538 | $0.00069538 | $0.00069538 | $434.86K | $9.40M |
| Oct 5, 2025 | $0.00068259 | $0.00068259 | $0.00068259 | $0.00068259 | $463.20K | $9.21M |
| Oct 4, 2025 | $0.00071028 | $0.00071028 | $0.00071028 | $0.00071028 | $338.55K | $9.59M |
| Oct 3, 2025 | $0.00068564 | $0.00068564 | $0.00068564 | $0.00068564 | $466.13K | $9.22M |
| Oct 2, 2025 | $0.00067828 | $0.00067828 | $0.00067828 | $0.00067828 | $332.67K | $9.17M |
| Oct 1, 2025 | $0.00065013 | $0.00065013 | $0.00065013 | $0.00065013 | $497.05K | $8.75M |
| Sep 30, 2025 | $0.00062901 | $0.00062901 | $0.00062901 | $0.00062901 | $431.92K | $8.48M |
| Sep 29, 2025 | $0.00062285 | $0.00062285 | $0.00062285 | $0.00062285 | $250.38K | $8.39M |
| Sep 28, 2025 | $0.00061436 | $0.00061436 | $0.00061436 | $0.00061436 | $247.13K | $8.28M |
| Sep 27, 2025 | $0.00062669 | $0.00062669 | $0.00062669 | $0.00062669 | $260.42K | $8.45M |
| Sep 26, 2025 | $0.00063117 | $0.00063117 | $0.00063117 | $0.00063117 | $283.81K | $8.51M |
| Sep 25, 2025 | $0.00064890 | $0.00064890 | $0.00064890 | $0.00064890 | $305.29K | $8.71M |
| Sep 24, 2025 | $0.00066104 | $0.00066104 | $0.00066104 | $0.00066104 | $338.97K | $8.86M |
| Sep 23, 2025 | $0.00064063 | $0.00064063 | $0.00064063 | $0.00064063 | $214.78K | $8.62M |
| Sep 22, 2025 | $0.00067167 | $0.00067167 | $0.00067167 | $0.00067167 | $302.55K | $9.03M |
| Sep 21, 2025 | $0.00068494 | $0.00068494 | $0.00068494 | $0.00068494 | $274.46K | $9.22M |
| Sep 20, 2025 | $0.00071125 | $0.00071125 | $0.00071125 | $0.00071125 | $336.32K | $9.57M |
| Sep 19, 2025 | $0.00070742 | $0.00070742 | $0.00070742 | $0.00070742 | $297.31K | $9.50M |
| Sep 18, 2025 | $0.00072310 | $0.00072310 | $0.00072310 | $0.00072310 | $272.86K | $9.71M |
| Sep 17, 2025 | $0.00069250 | $0.00069250 | $0.00069250 | $0.00069250 | $338.26K | $9.33M |
| Sep 16, 2025 | $0.00070728 | $0.00070728 | $0.00070728 | $0.00070728 | $277.38K | $9.51M |
| Sep 15, 2025 | $0.00070198 | $0.00070198 | $0.00070198 | $0.00070198 | $211.64K | $9.41M |
| Sep 14, 2025 | $0.00071476 | $0.00071476 | $0.00071476 | $0.00071476 | $380.81K | $9.55M |
| Sep 13, 2025 | $0.00073732 | $0.00073732 | $0.00073732 | $0.00073732 | $326.81K | $9.90M |
| Sep 12, 2025 | $0.00071621 | $0.00071621 | $0.00071621 | $0.00071621 | $231.88K | $9.54M |
| Sep 11, 2025 | $0.00073794 | $0.00073794 | $0.00073794 | $0.00073794 | $234.82K | $9.87M |
| Sep 10, 2025 | $0.00072113 | $0.00072113 | $0.00072113 | $0.00072113 | $331.81K | $9.65M |
| Sep 9, 2025 | $0.00069906 | $0.00069906 | $0.00069906 | $0.00069906 | $246.84K | $9.35M |
| Sep 8, 2025 | $0.00069893 | $0.00069893 | $0.00069893 | $0.00069893 | $337.91K | $9.37M |
| Sep 7, 2025 | $0.00071430 | $0.00071430 | $0.00071430 | $0.00071430 | $307.42K | $9.55M |
| Sep 6, 2025 | $0.00073323 | $0.00073323 | $0.00073323 | $0.00073323 | $424.78K | $9.80M |
| Sep 5, 2025 | $0.00074869 | $0.00074869 | $0.00074869 | $0.00074869 | $332.16K | $10.04M |
| Sep 4, 2025 | $0.00076765 | $0.00076765 | $0.00076765 | $0.00076765 | $332.31K | $10.25M |
| Sep 3, 2025 | $0.00074375 | $0.00074375 | $0.00074375 | $0.00074375 | $389.46K | $9.95M |
| Sep 2, 2025 | $0.00087117 | $0.00087117 | $0.00087117 | $0.00087117 | $362.27K | $11.65M |
| Sep 1, 2025 | $0.00097617 | $0.00097617 | $0.00097617 | $0.00097617 | $313.30K | $13.05M |
| Aug 31, 2025 | $0.00100382 | $0.00100382 | $0.00100382 | $0.00100382 | $349.64K | $13.41M |
| Aug 30, 2025 | $0.00116295 | $0.00116295 | $0.00116295 | $0.00116295 | $731.46K | $15.53M |
| Aug 29, 2025 | $0.00084544 | $0.00084544 | $0.00084544 | $0.00084544 | $342.13K | $11.29M |
| Aug 28, 2025 | $0.00077922 | $0.00077922 | $0.00077922 | $0.00077922 | $329.35K | $10.41M |
| Aug 27, 2025 | $0.00075079 | $0.00075079 | $0.00075079 | $0.00075079 | $365.65K | $10.02M |
| Aug 26, 2025 | $0.00074531 | $0.00074531 | $0.00074531 | $0.00074531 | $400.18K | $9.95M |
| Aug 25, 2025 | $0.00069112 | $0.00069112 | $0.00069112 | $0.00069112 | $340.84K | $9.23M |
| Aug 24, 2025 | $0.00062855 | $0.00062855 | $0.00062855 | $0.00062855 | $305.69K | $8.39M |
| Aug 23, 2025 | $0.00063257 | $0.00063257 | $0.00063257 | $0.00063257 | $357.29K | $8.43M |
| Aug 22, 2025 | $0.00063143 | $0.00063143 | $0.00063143 | $0.00063143 | $327.24K | $8.43M |
| Aug 21, 2025 | $0.00063636 | $0.00063636 | $0.00063636 | $0.00063636 | $347.52K | $8.49M |
| Aug 20, 2025 | $0.00063298 | $0.00063298 | $0.00063298 | $0.00063298 | $347.61K | $8.43M |
| Aug 19, 2025 | $0.00064834 | $0.00064834 | $0.00064834 | $0.00064834 | $384.39K | $8.63M |
| Aug 18, 2025 | $0.00066025 | $0.00066025 | $0.00066025 | $0.00066025 | $412.49K | $8.80M |
| Aug 17, 2025 | $0.00068474 | $0.00068474 | $0.00068474 | $0.00068474 | $365.84K | $9.12M |
| Aug 16, 2025 | $0.00066426 | $0.00066426 | $0.00066426 | $0.00066426 | $446.69K | $8.84M |
| Aug 15, 2025 | $0.00068679 | $0.00068679 | $0.00068679 | $0.00068679 | $347.91K | $9.16M |
| Aug 14, 2025 | $0.00069369 | $0.00069369 | $0.00069369 | $0.00069369 | $327.90K | $9.24M |
| Aug 13, 2025 | $0.00070699 | $0.00070699 | $0.00070699 | $0.00070699 | $345.45K | $9.42M |
| Aug 12, 2025 | $0.00070476 | $0.00070476 | $0.00070476 | $0.00070476 | $438.66K | $9.38M |
| Aug 11, 2025 | $0.00070552 | $0.00070552 | $0.00070552 | $0.00070552 | $393.62K | $9.39M |
| Aug 10, 2025 | $0.00069117 | $0.00069117 | $0.00069117 | $0.00069117 | $418.49K | $9.18M |
| Aug 9, 2025 | $0.00068676 | $0.00068676 | $0.00068676 | $0.00068676 | $345.58K | $9.14M |
| Aug 8, 2025 | $0.00071942 | $0.00071942 | $0.00071942 | $0.00071942 | $431.01K | $9.57M |
| Aug 7, 2025 | $0.00073623 | $0.00073623 | $0.00073623 | $0.00073623 | $776.66K | $9.79M |
| Aug 6, 2025 | $0.00073251 | $0.00073251 | $0.00073251 | $0.00073251 | $887.43K | $9.77M |
| Aug 5, 2025 | $0.00071614 | $0.00071614 | $0.00071614 | $0.00071614 | $824.91K | $9.52M |
| Aug 4, 2025 | $0.00070223 | $0.00070223 | $0.00070223 | $0.00070223 | $713.61K | $9.34M |
| Aug 3, 2025 | $0.00061948 | $0.00061948 | $0.00061948 | $0.00061948 | $620.38K | $8.23M |
| Aug 2, 2025 | $0.00059570 | $0.00059570 | $0.00059570 | $0.00059570 | $608.47K | $7.92M |
| Aug 1, 2025 | $0.00059426 | $0.00059426 | $0.00059426 | $0.00059426 | $438.42K | $7.89M |
| Jul 31, 2025 | $0.00065525 | $0.00065525 | $0.00065525 | $0.00065525 | $452.86K | $8.70M |
| Jul 30, 2025 | $0.00067948 | $0.00067948 | $0.00067948 | $0.00067948 | $408.96K | $9.02M |
| Jul 29, 2025 | $0.00065944 | $0.00065944 | $0.00065944 | $0.00065944 | $458.77K | $8.75M |
| Jul 28, 2025 | $0.00067865 | $0.00067865 | $0.00067865 | $0.00067865 | $442.48K | $9.01M |
| Jul 27, 2025 | $0.00069371 | $0.00069371 | $0.00069371 | $0.00069371 | $389.62K | $9.19M |
| Jul 26, 2025 | $0.00068729 | $0.00068729 | $0.00068729 | $0.00068729 | $470.25K | $9.12M |
| Jul 25, 2025 | $0.00071151 | $0.00071151 | $0.00071151 | $0.00071151 | $488.73K | $9.43M |
| Jul 24, 2025 | $0.00075239 | $0.00075239 | $0.00075239 | $0.00075239 | $460.28K | $9.98M |
| Jul 23, 2025 | $0.00074681 | $0.00074681 | $0.00074681 | $0.00074681 | $437.08K | $9.90M |
| Jul 22, 2025 | $0.00077087 | $0.00077087 | $0.00077087 | $0.00077087 | $403.57K | $10.21M |
| Jul 21, 2025 | $0.00077833 | $0.00077833 | $0.00077833 | $0.00077833 | $499.20K | $10.32M |
| Jul 20, 2025 | $0.00078482 | $0.00078482 | $0.00078482 | $0.00078482 | $465.61K | $10.40M |
| Jul 19, 2025 | $0.00077379 | $0.00077379 | $0.00077379 | $0.00077379 | $505.18K | $10.25M |
| Jul 18, 2025 | $0.00073017 | $0.00073017 | $0.00073017 | $0.00073017 | $468.55K | $9.66M |
| Jul 17, 2025 | $0.00064080 | $0.00064080 | $0.00064080 | $0.00064080 | $373.26K | $8.49M |
| Jul 16, 2025 | $0.00063492 | $0.00063492 | $0.00063492 | $0.00063492 | $414.49K | $8.42M |
| Jul 15, 2025 | $0.00062752 | $0.00062752 | $0.00062752 | $0.00062752 | $397.91K | $8.32M |
| Jul 14, 2025 | $0.00059943 | $0.00059943 | $0.00059943 | $0.00059943 | $384.72K | $7.93M |
| Jul 13, 2025 | $0.00060329 | $0.00060329 | $0.00060329 | $0.00060329 | $324.47K | $8.00M |
| Jul 12, 2025 | $0.00068679 | $0.00068679 | $0.00068679 | $0.00068679 | $362.98K | $9.09M |
| Jul 11, 2025 | $0.00070905 | $0.00070905 | $0.00070905 | $0.00070905 | $330.78K | $9.37M |
| Jul 10, 2025 | $0.00072096 | $0.00072096 | $0.00072096 | $0.00072096 | $379.33K | $9.54M |
| Jul 9, 2025 | $0.00070881 | $0.00070881 | $0.00070881 | $0.00070881 | $324.61K | $9.37M |
| Jul 8, 2025 | $0.00070946 | $0.00070946 | $0.00070946 | $0.00070946 | $299.67K | $9.36M |
| Jul 7, 2025 | $0.00072718 | $0.00072718 | $0.00072718 | $0.00072718 | $346.34K | $9.61M |
| Jul 6, 2025 | $0.00071359 | $0.00071359 | $0.00071359 | $0.00071359 | $952.70K | $9.44M |
| Jul 5, 2025 | $0.00074754 | $0.00074754 | $0.00074754 | $0.00074754 | $1.22M | $9.91M |
| Jul 4, 2025 | $0.00076216 | $0.00076216 | $0.00076216 | $0.00076216 | $482.76K | $10.04M |
| Jul 3, 2025 | $0.00076136 | $0.00076136 | $0.00076136 | $0.00076136 | $342.54K | $10.07M |
| Jul 2, 2025 | $0.00073844 | $0.00073844 | $0.00073844 | $0.00073844 | $348.26K | $9.75M |
| Jul 1, 2025 | $0.00077216 | $0.00077216 | $0.00077216 | $0.00077216 | $352.03K | $10.20M |