Market Cap:

Nxt Nxt

0.117025 USD (2.73%)
0.00001743 BTC (0.90%)
Market Cap
116,907,968 USD
17,415 BTC
Volume (24h)
3,123,530 USD
465.28 BTC
Circulating Supply
998,999,942 NXT
Max Supply
1,000,000,000 NXT

Historical data for Nxt

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 0.113662 0.118021 0.109927 0.116847 2,874,270 113,549,000
Jun 17, 2018 0.116241 0.117710 0.112880 0.113437 2,599,570 116,125,000
Jun 16, 2018 0.114553 0.116372 0.112181 0.116299 2,764,300 114,438,000
Jun 15, 2018 0.118784 0.119464 0.114206 0.114720 2,347,450 118,665,000
Jun 14, 2018 0.110247 0.124953 0.109974 0.118963 3,987,940 110,137,000
Jun 13, 2018 0.118034 0.120050 0.105441 0.110280 3,937,660 117,916,000
Jun 12, 2018 0.131309 0.135316 0.116882 0.117526 4,056,300 131,177,000
Jun 11, 2018 0.119708 0.131554 0.118162 0.131224 4,426,980 119,588,000
Jun 10, 2018 0.137799 0.137799 0.117775 0.119809 3,426,800 137,662,000
Jun 09, 2018 0.140203 0.141569 0.137008 0.137124 3,370,170 140,062,000
Jun 08, 2018 0.141287 0.141873 0.138242 0.140098 4,065,150 141,146,000
Jun 07, 2018 0.141964 0.147624 0.140762 0.141574 4,355,720 141,822,000
Jun 06, 2018 0.146568 0.146876 0.138035 0.140948 4,335,750 146,421,000
Jun 05, 2018 0.141900 0.146617 0.139828 0.146617 4,236,000 141,758,000
Jun 04, 2018 0.147940 0.149310 0.137500 0.141921 4,742,630 147,792,000
Jun 03, 2018 0.147962 0.150602 0.144607 0.147767 4,092,410 147,814,000
Jun 02, 2018 0.133897 0.149337 0.131242 0.147912 5,737,830 133,763,000
Jun 01, 2018 0.133640 0.135442 0.130859 0.133937 2,873,320 133,506,000
May 31, 2018 0.132778 0.135552 0.131190 0.133451 2,866,040 132,645,000
May 30, 2018 0.135737 0.138303 0.130454 0.133012 1,582,630 135,601,000
May 29, 2018 0.128029 0.138135 0.126153 0.135837 2,846,240 127,901,000
May 28, 2018 0.137578 0.142362 0.127744 0.127939 3,031,110 137,441,000
May 27, 2018 0.134871 0.138004 0.132666 0.137419 2,230,530 134,736,000
May 26, 2018 0.135251 0.138354 0.133335 0.134923 2,091,090 135,115,000
May 25, 2018 0.139424 0.140832 0.133109 0.135254 2,766,820 139,284,000
May 24, 2018 0.139099 0.144722 0.131412 0.140156 2,528,280 138,960,000
May 23, 2018 0.152726 0.153400 0.135068 0.139384 3,310,480 152,573,000
May 22, 2018 0.165824 0.171826 0.153176 0.153176 4,084,860 165,658,000
May 21, 2018 0.164918 0.167345 0.162574 0.165673 2,954,870 164,753,000
May 20, 2018 0.156817 0.166098 0.155819 0.164774 2,784,570 156,660,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)