Market Cap:

NIX NIX (NIX)

0.307443 USD (-0.61%)
0.00004804 BTC (0.33%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
12,735,777 USD
1,990 BTC
Volume (24h)
98,777 USD
15.43 BTC
Circulating Supply
41,424,898 NIX
Max Supply
102,500,000 NIX

Historical data for NIX

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.294095 0.341198 0.224337 0.312151 121,777 12,182,230
Sep 24, 2018 0.318741 0.319269 0.282542 0.283291 396 13,202,558
Sep 23, 2018 0.315168 0.333758 0.286832 0.319586 119,746 13,054,044
Sep 22, 2018 0.340594 0.352841 0.285746 0.320594 70,185 14,106,571
Sep 21, 2018 0.316518 0.351324 0.312850 0.339124 70,604 13,108,768
Sep 20, 2018 0.321732 0.352443 0.305174 0.316427 45,581 13,324,165
Sep 19, 2018 0.337837 0.354769 0.310152 0.321522 52,369 13,990,416
Sep 18, 2018 0.334538 0.340007 0.289419 0.337459 52,988 13,854,032
Sep 17, 2018 0.355742 0.356705 0.329735 0.334571 79,393 14,730,804
Sep 16, 2018 0.364150 0.364150 0.330719 0.355100 47,925 15,075,843
Sep 15, 2018 0.352140 0.370100 0.328941 0.362884 71,574 14,578,373
Sep 14, 2018 0.360557 0.372592 0.288628 0.328784 34,130 14,942,254
Sep 13, 2018 0.329170 0.365041 0.270978 0.360490 54,219 13,628,239
Sep 12, 2018 0.379108 0.393278 0.322371 0.327827 21,094 15,678,751
Sep 11, 2018 0.354116 0.388374 0.322981 0.379067 157,767 14,629,591
Sep 10, 2018 0.353083 0.379151 0.332699 0.353525 58,566 13,986,876
Sep 09, 2018 0.387365 0.417743 0.337079 0.338371 44,928 15,344,911
Sep 08, 2018 0.419954 0.468768 0.359601 0.387529 41,420 16,635,877
Sep 07, 2018 0.386949 0.481514 0.312163 0.419516 79,315 15,328,441
Sep 06, 2018 0.355320 0.432776 0.335249 0.387335 123,305 14,075,474
Sep 05, 2018 0.468292 0.489809 0.326380 0.354711 33,129 18,550,722
Sep 04, 2018 0.565950 0.584952 0.388085 0.467920 183,524 22,419,295
Sep 03, 2018 0.365123 0.631998 0.305854 0.565944 228,277 14,463,807
Sep 02, 2018 0.265293 0.776410 0.241098 0.379261 259,787 10,509,208
Sep 01, 2018 0.250845 0.355160 0.210000 0.265197 182,481 9,936,848
Aug 31, 2018 0.212405 0.259180 0.191340 0.250855 181,438 8,414,119
Aug 30, 2018 0.168482 0.221962 0.164397 0.212301 176,239 6,674,187
Aug 29, 2018 0.180719 0.188295 0.160103 0.168458 168,085 7,158,939
Aug 28, 2018 0.161992 0.189671 0.160465 0.179001 185,049 6,417,077
Aug 27, 2018 0.165282 0.243371 0.155554 0.233519 131,413 6,547,428
* Earliest data in range (UTC time)
** Latest data in range (UTC time)