Nxt Historical Data - NXTEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Nxt (Cryptocurrency:NXTEUR)
Nxt (Cryptocurrency:NXTEUR) Historical

Nxt (NXTEUR)

0.015719

0.000086

( 0.55% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00024229	1.56550854313	0.01547676	0.01640644	0.00612582	59.49604742	CX
4	-0.00161838	-9.33460149515	0.01733743	0.01752478	0.00612582	59.49604742	CX
12	0.00534912	51.5829904348	0.01036993	0.01752478	0.00157593	59.49604742	CX
26	0.01441254	1103.13277357	0.00130651	0.01752478	0.00033215	924032.803197	CX
52	0.01287543	452.783072281	0.00284362	0.01752478	0.00033215	686657.217851	CX
156	-0.04939061	-75.8575762798	0.06510966	0.08797572	0.00033215	3219041.19955	CX
260	-0.01107985	-41.3444208531	0.0267989	0.33116904	0.00019543	4908297.99297	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.01563592	3.0E-6	0.02	0.01562557	0.01581774	0.01527755	0
1714002600	0.01563254	-0.000497	-3.08	0.01617258	0.01629532	0.01545868	0
1713916200	0.01612921	-0.000194	-1.19	0.01630226	0.01638859	0.01604452	0
1713829800	0.01632277	0.0004383	2.76	0.01547676	0.01640644	0.00612582	59
1713743400	0.01588447	1.8E-5	0.11	0.0158283	0.01606881	0.0157052	0
1713657000	0.01586688	0.00022225	1.42	0.01555347	0.01598515	0.01542831	0
1713570600	0.01564463	0.00012373	0.80	0.01547676	0.01598272	0.01469833	0
1713484200	0.0155209	0.00055747	3.73	0.01497881	0.01562181	0.01481876	0
1713397800	0.01496343	-0.000638	-4.09	0.01563063	0.0157888	0.01460288	0
1713311400	0.01560114	7.8E-5	0.50	0.01553708	0.01573286	0.01511172	0
1713225000	0.01552289	-0.000528	-3.29	0.01656889	0.01666062	0.0153387	59
1713138600	0.01605043	1.8E-5	0.11	0.01581087	0.01638182	0.0153308	0
1713052200	0.01603224	-0.000422	-2.56	0.01647281	0.01672363	0.01523984	0
1712965800	0.01645403	-0.000528	-3.11	0.01699828	0.01729884	0.01610533	0
1712879400	0.01698231	-9.0E-5	-0.53	0.01704029	0.01723649	0.01687651	0
1712793000	0.01707258	0.00048925	2.95	0.01656889	0.01720065	0.01626145	0
1712706600	0.01658333	-0.000549	-3.20	0.01713744	0.01715822	0.01637506	0
1712620200	0.01713249	0.00046404	2.78	0.01644618	0.01743326	0.01590008	59
1712533800	0.01666845	0.00010571	0.64	0.01653467	0.01686308	0.01653467	0
1712447400	0.01656274	0.00024123	1.48	0.01626352	0.01670651	0.01619744	0
1712361000	0.01632151	-0.000107	-0.65	0.01644618	0.01649035	0.01590008	0
1712274600	0.01642865	0.00054103	3.41	0.01582872	0.01658046	0.01563614	0
1712188200	0.01588762	6.1E-5	0.39	0.01584257	0.01610138	0.01561774	0
1712101800	0.01582634	-0.001078	-6.38	0.01687256	0.01687256	0.01562496	0
1712015400	0.01690405	-0.000274	-1.60	0.01733743	0.01752478	0.01653713	59
1711929000	0.01717759	0.0003777	2.25	0.01680006	0.01719525	0.01680006	0
1711842600	0.01679989	-5.0E-5	-0.30	0.01688651	0.01694272	0.01679437	0
1711756200	0.01684976	-0.000183	-1.07	0.01705548	0.01709527	0.01667245	0
1711669800	0.01703286	0.00041833	2.52	0.01669487	0.01720427	0.01657913	0
1711583400	0.01661453	-0.00018	-1.07	0.01677435	0.01717768	0.01644448	0
1711497000	0.01679463	7.2E-5	0.43	0.01672458	0.01709008	0.01667222	0
1711410600	0.01672268	0.00053988	3.34	0.01733743	0.01752478	0.0160471	59
1711324200	0.0161828	0.00070188	4.53	0.015444	0.01622753	0.01538374	0
1711237800	0.01548092	0.00018898	1.24	0.01534109	0.01587976	0.01518254	0
1711151400	0.01529194	-0.000385	-2.46	0.01574154	0.01598246	0.01503321	0
1711065000	0.01567657	-0.000473	-2.93	0.01612526	0.01623699	0.01553526	0
1710978600	0.01614951	0.0012791	8.60	0.01484412	0.01621984	0.01454284	0
1710892200	0.01487041	-0.001327	-8.19	0.01620479	0.01629799	0.01472334	0
1710805800	0.01619745	-0.000134	-0.82	0.01733743	0.01752478	0.00612582	59
1710719400	0.01633191	0.00068718	4.39	0.01558433	0.01646739	0.01540421	0
1710633000	0.01564473	-0.001004	-6.03	0.01663383	0.01673071	0.01552862	0
1710546600	0.01664846	-0.000475	-2.77	0.01733743	0.01752478	0.01570218	59
1710460200	0.01712362	-0.00023	-1.33	0.01733743	0.01752478	0.0164356	0
1710373800	0.0173535	0.00034326	2.02	0.01704257	0.01752141	0.01697975	0
1710287400	0.01701024	-1.7E-5	-0.10	0.01701825	0.01728974	0.01654363	0
1710201000	0.01702756	0.0006175	3.76	0.01631397	0.01725802	0.01573	59
1710114600	0.01641006	0.00014042	0.86	0.01626993	0.01662544	0.01625	0
1710028200	0.01626964	5.2E-5	0.32	0.01624903	0.01631817	0.0161629	0
1709941800	0.01621802	0.00030616	1.92	0.01590473	0.01654982	0.01577056	0
1709855400	0.01591186	0.00013402	0.85	0.01576489	0.01620777	0.01568237	0
1709769000	0.01577784	0.00033546	2.17	0.01526947	0.01622036	0.01507554	0
1709682600	0.01544238	-0.000778	-4.80	0.01631397	0.01646369	0.01293344	0
1709596200	0.0162201	0.0011141	7.38	0.01484638	0.01634144	0.01464129	59
1709509800	0.015106	0.00022515	1.51	0.014846	0.01515625	0.01472342	0
1709423400	0.01488085	-0.000111	-0.74	0.01495369	0.01497243	0.01477943	0
1709337000	0.01499187	0.00023968	1.62	0.01469103	0.01511965	0.01458847	0
1709250600	0.01475219	-0.000216	-1.44	0.01484638	0.01525862	0.01454034	0
1709164200	0.01496788	0.00131092	9.60	0.01366482	0.01528472	0.01361078	0
1709077800	0.01365696	0.00065308	5.02	0.01302706	0.01378884	0.0130008	0
1708991400	0.01300388	0.00056676	4.56	0.01036993	0.01309815	0.00612582	59
1708905000	0.01243712	5.6E-5	0.45	0.012383	0.01247417	0.01232635	0
1708818600	0.01238142	0.00016278	1.33	0.01219423	0.01241963	0.0121667	0
1708732200	0.01221864	-9.6E-5	-0.78	0.01232622	0.01237574	0.01214423	0
1708645800	0.01231436	-0.000151	-1.21	0.01243929	0.01250057	0.0122408	0
1708559400	0.01246492	-0.000116	-0.92	0.01258291	0.01260081	0.01219306	0
1708473000	0.01258114	9.3E-5	0.74	0.01249768	0.01273948	0.0122306	0
1708386600	0.01248836	-7.7E-5	-0.61	0.01036993	0.01265947	0.01030409	59
1708300200	0.01256528	7.8E-5	0.62	0.0124644	0.01263229	0.01235884	0
1708213800	0.01248702	-0.000111	-0.88	0.0125911	0.01259801	0.01221558	0
1708127400	0.01259766	5.1E-5	0.41	0.01253545	0.01270545	0.0124758	0
1708041000	0.01254702	-2.0E-5	-0.16	0.01257591	0.01275121	0.01239186	0
1707954600	0.01256656	0.00050082	4.15	0.01206263	0.012613	0.01196836	0
1707868200	0.01206574	2.4E-5	0.20	0.0120212	0.01213342	0.01172184	0
1707781800	0.0120413	0.00048602	4.21	0.01036993	0.01211005	0.01030409	59
1707695400	0.01155528	9.8E-5	0.86	0.01143681	0.01165118	0.01143157	0
1707609000	0.01145692	0.00024111	2.15	0.01123691	0.01156258	0.01112826	0
1707522600	0.01121581	0.00028021	2.56	0.01095572	0.01158955	0.01091891	0
1707436200	0.0109356	0.00025606	2.40	0.01069283	0.01098937	0.01068834	0
1707349800	0.01067954	0.00026281	2.52	0.01042238	0.01070268	0.01033808	0
1707263400	0.01041673	0.00882754	555.47	0.01033434	0.01049178	0.01029865	0
1707177000	0.00158919	-0.008676	-84.52	0.01036993	0.01039529	0.00157593	59
1707090600	0.01026546	-9.7E-5	-0.94	0.01036993	0.01039529	0.01021748	0
1707004200	0.01036209	-3.3E-5	-0.32	0.01040511	0.01044501	0.01034785	0
1706917800	0.01039485	9.5E-5	0.92	0.01030792	0.01044509	0.01023818	0
1706831400	0.01029962	5.1E-5	0.50	0.01024692	0.01034137	0.01007859	0
1706745000	0.01024865	-3.0E-6	-0.03	0.01032081	0.01048641	0.01017241	0
1706658600	0.0102512	0.00865318	541.49	0.01038804	0.01051223	0.0102512	0
1706572200	0.00159802	-0.008481	-84.15	0.00986034	0.00992442	0.00154882	59
1706485800	0.01007867	-2.5E-5	-0.25	0.01010001	0.01026524	0.00998978	0
1706399400	0.01010367	6.9E-5	0.69	0.01002638	0.0101261	0.0099286	0
1706313000	0.01003511	0.00045678	4.77	0.00958686	0.01010829	0.00955265	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions