Nxt Nxt

0.194265 USD (-0.37%)
0.00002182 BTC (2.79%)

Market Cap

194,070,724 USD
21,803 BTC

Volume (24h)

4,713,110 USD
529.49 BTC

Circulating Supply

998,999,942 NXT

Max Supply

1,000,000,000 NXT

Historical data for Nxt

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 25, 2018 0.228344 0.228344 0.182924 0.186017 6,820,710 228,116,000
Apr 24, 2018 0.203008 0.232204 0.202049 0.227561 6,687,920 202,805,000
Apr 23, 2018 0.195791 0.204464 0.195752 0.202656 3,286,160 195,595,000
Apr 22, 2018 0.199898 0.208743 0.196484 0.196484 3,750,170 199,698,000
Apr 21, 2018 0.209498 0.213872 0.188095 0.199848 6,553,940 209,288,000
Apr 20, 2018 0.207302 0.212838 0.200391 0.209657 7,651,540 207,095,000
Apr 19, 2018 0.201395 0.211175 0.196706 0.206139 6,518,330 201,194,000
Apr 18, 2018 0.183816 0.201735 0.183161 0.201735 4,632,780 183,632,000
Apr 17, 2018 0.183189 0.197591 0.182042 0.183388 6,406,940 183,006,000
Apr 16, 2018 0.191416 0.192611 0.177547 0.183141 5,578,320 191,225,000
Apr 15, 2018 0.163119 0.198328 0.163119 0.192392 11,432,700 162,956,000
Apr 14, 2018 0.157788 0.169601 0.156579 0.163225 3,156,910 157,630,000
Apr 13, 2018 0.158147 0.172765 0.153935 0.157736 5,117,970 157,989,000
Apr 12, 2018 0.140234 0.158957 0.138905 0.158573 8,144,380 140,094,000
Apr 11, 2018 0.127431 0.145056 0.125217 0.139498 4,474,640 127,304,000
Apr 10, 2018 0.117146 0.127803 0.115965 0.127167 5,521,280 117,029,000
Apr 09, 2018 0.121925 0.124913 0.114045 0.117029 2,206,500 121,803,000
Apr 08, 2018 0.114715 0.122090 0.114197 0.121885 1,432,090 114,600,000
Apr 07, 2018 0.111036 0.118051 0.110672 0.114618 1,219,550 110,925,000
Apr 06, 2018 0.112504 0.114413 0.108673 0.110997 1,631,230 112,391,000
Apr 05, 2018 0.115772 0.116224 0.110098 0.112990 1,819,860 115,657,000
Apr 04, 2018 0.125023 0.130583 0.114142 0.116190 2,585,050 124,898,000
Apr 03, 2018 0.116997 0.129601 0.116584 0.125359 2,769,300 116,880,000
Apr 02, 2018 0.108512 0.117475 0.107432 0.116558 1,666,770 108,404,000
Apr 01, 2018 0.111830 0.113543 0.102900 0.108366 939,829 111,719,000
Mar 31, 2018 0.111280 0.116779 0.110530 0.111799 1,335,320 111,169,000
Mar 30, 2018 0.114937 0.117654 0.108865 0.111044 2,368,550 114,822,000
Mar 29, 2018 0.128746 0.129351 0.112182 0.115258 1,972,520 128,617,000
Mar 28, 2018 0.128973 0.133854 0.126929 0.128788 1,433,790 128,844,000
Mar 27, 2018 0.133195 0.134490 0.126886 0.129209 1,906,740 133,062,000