Nxt Nxt (NXT)

$0.069686 (0.66%)
0.00001753 BTC (-0.86%)

Market Cap

$69,615,910
17,516 BTC

Volume (24h)

$2,952,030
742.74 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
Sep 19, 2017 0.076447 0.076896 0.068024 0.068958 3,046,770 76,370,600
Sep 18, 2017 0.067254 0.076894 0.067254 0.076242 5,181,500 67,186,600
Sep 17, 2017 0.063349 0.071900 0.057286 0.067395 3,473,430 63,285,600
Sep 16, 2017 0.065238 0.067700 0.058835 0.063342 4,298,970 65,172,800
Sep 15, 2017 0.055217 0.069452 0.042050 0.065516 8,510,900 55,162,100
Sep 14, 2017 0.076772 0.077301 0.054695 0.054695 4,483,420 76,695,600
Sep 13, 2017 0.083857 0.084284 0.072632 0.076776 4,783,860 83,772,700
Sep 12, 2017 0.082856 0.097096 0.082654 0.084199 9,020,360 82,772,900
Sep 11, 2017 0.083914 0.086836 0.081157 0.082828 4,811,660 83,830,200
Sep 10, 2017 0.088247 0.088247 0.076804 0.084298 5,038,210 88,159,000
Sep 09, 2017 0.088439 0.090769 0.084782 0.088337 4,929,800 88,350,300
Sep 08, 2017 0.104115 0.114838 0.082826 0.087520 14,566,200 104,011,000
Sep 07, 2017 0.106555 0.109775 0.101096 0.103844 10,709,000 106,449,000
Sep 06, 2017 0.090424 0.106607 0.090086 0.106607 9,613,080 90,333,600
Sep 05, 2017 0.088438 0.091453 0.076482 0.090720 7,765,250 88,349,200
Sep 04, 2017 0.106745 0.106887 0.083013 0.088583 7,995,960 106,639,000
Sep 03, 2017 0.106365 0.111047 0.102349 0.106711 4,642,680 106,259,000
Sep 02, 2017 0.119236 0.121954 0.105135 0.106538 8,500,410 119,117,000
Sep 01, 2017 0.112879 0.119231 0.112611 0.119231 7,045,670 112,766,000
Aug 31, 2017 0.113267 0.115118 0.111329 0.112688 6,085,480 113,154,000
Aug 30, 2017 0.110858 0.113526 0.108873 0.113287 5,936,270 110,748,000
Aug 29, 2017 0.113617 0.114160 0.109194 0.110692 7,142,150 113,504,000
Aug 28, 2017 0.115252 0.115252 0.109408 0.113367 7,015,290 115,137,000
Aug 27, 2017 0.110561 0.118645 0.107584 0.114978 8,235,880 110,450,000
Aug 26, 2017 0.114791 0.115288 0.106168 0.110877 6,888,840 114,676,000
Aug 25, 2017 0.117604 0.119893 0.110263 0.114595 7,313,590 117,486,000
Aug 24, 2017 0.122219 0.124958 0.117324 0.117535 8,704,460 122,097,000
Aug 23, 2017 0.108269 0.138674 0.107734 0.122667 25,614,900 108,160,000
Aug 22, 2017 0.107823 0.110300 0.101121 0.108447 6,215,630 107,716,000
Aug 21, 2017 0.113574 0.115395 0.103457 0.108490 7,768,210 113,460,000