Nxt Historical Data - NXTGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Nxt (NXTGBP)

0.013333

-0.000071

( -0.53% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.01340163	-1.0E-5	-0.07	0.01341799	0.0135564	0.01310176	0
1714002600	0.01341137	-0.000453	-3.27	0.01390868	0.01399737	0.01328431	0
1713916200	0.01386402	-0.000221	-1.57	0.01406221	0.01413762	0.01379747	0
1713829800	0.01408474	0.00043194	3.16	0.01363054	0.01426416	0.01317544	59
1713743400	0.0136528	-3.0E-6	-0.02	0.01365602	0.01382582	0.01353459	0
1713657000	0.01365574	0.00018542	1.38	0.01343591	0.01376742	0.0133084	0
1713570600	0.01347032	0.00018676	1.41	0.01324571	0.01367704	0.01257141	0
1713484200	0.01328356	0.00047097	3.68	0.01283256	0.013384	0.01268229	0
1713397800	0.01281259	-0.000519	-3.89	0.01333502	0.0134855	0.01250723	0
1713311400	0.01333126	8.5E-5	0.64	0.01324285	0.01344072	0.01292674	0
1713225000	0.01324653	-0.000508	-3.69	0.01363054	0.01392815	0.01308266	59
1713138600	0.01375464	4.3E-5	0.31	0.01363054	0.0138074	0.01317544	0
1713052200	0.01371211	-0.000376	-2.67	0.01408758	0.01425696	0.01304391	0
1712965800	0.0140879	-0.000424	-2.92	0.01454172	0.01478639	0.01381679	0
1712879400	0.01451209	-0.000107	-0.73	0.01460918	0.014755	0.014436	0
1712793000	0.01461884	0.00043741	3.08	0.01418188	0.01472646	0.01396137	0
1712706600	0.01418143	-0.000507	-3.45	0.0146735	0.01468358	0.01402359	0
1712620200	0.01468828	0.00046422	3.26	0.01357961	0.01496012	0.01338354	59
1712533800	0.01422406	0.00010341	0.73	0.01410397	0.01436371	0.01410105	0
1712447400	0.01412065	0.00018048	1.29	0.01390092	0.0142668	0.0138536	0
1712361000	0.01394017	-0.00013	-0.92	0.01407065	0.01412541	0.01365043	0
1712274600	0.01406993	0.00047734	3.51	0.01357961	0.01420021	0.01338354	0
1712188200	0.01359259	4.9E-5	0.36	0.01354162	0.01378359	0.01337736	0
1712101800	0.01354342	-0.000917	-6.34	0.0144251	0.01442715	0.01337961	0
1712015400	0.01446024	-9.9E-5	-0.68	0.01427702	0.01455998	0.01414294	59
1711929000	0.01455958	0.00025057	1.75	0.01432192	0.0145625	0.01432192	0
1711842600	0.01430901	-7.6E-5	-0.53	0.01438297	0.01445734	0.0142865	0
1711756200	0.01438532	-0.000194	-1.33	0.01456093	0.01458088	0.01423579	0
1711669800	0.01457968	0.00032082	2.25	0.01431934	0.01470768	0.01418441	0
1711583400	0.01425886	-7.0E-5	-0.49	0.01429999	0.01463629	0.01405928	0
1711497000	0.01432903	5.2E-5	0.36	0.01427702	0.01455998	0.01421922	0
1711410600	0.01427694	0.00039436	2.84	0.01378642	0.01454326	0.0137142	59
1711324200	0.01388258	0.00060329	4.54	0.0132723	0.01393182	0.01319716	0
1711237800	0.01327929	0.00016924	1.29	0.01315306	0.01360799	0.01301292	0
1711151400	0.01311005	-0.000323	-2.40	0.01345774	0.01369703	0.0128837	0
1711065000	0.01343277	-0.000367	-2.66	0.01378642	0.01386413	0.01337036	0
1710978600	0.01379958	0.00113898	9.00	0.01269054	0.01383101	0.01243013	0
1710892200	0.0126606	-0.001159	-8.39	0.01381447	0.0138796	0.01263618	0
1710805800	0.01381934	-8.7E-5	-0.63	0.01448398	0.01483858	0.01359192	59
1710719400	0.01390665	0.00059119	4.44	0.01344357	0.01402694	0.01322749	0
1710633000	0.01331546	-0.00091	-6.40	0.01416698	0.01427733	0.01325039	0
1710546600	0.01422572	-0.000386	-2.64	0.01448398	0.01483858	0.01344823	59
1710460200	0.01461144	-0.000199	-1.34	0.01481459	0.01495	0.0140587	0
1710373800	0.01481006	0.0003629	2.51	0.01444684	0.01488435	0.01441578	0
1710287400	0.01444716	4.0E-6	0.03	0.01448398	0.01483858	0.01405987	0
1710201000	0.0144435	0.0005894	4.25	0.00934181	0.0147578	0.00932783	59
1710114600	0.0138541	1.3E-5	0.09	0.01384079	0.01408235	0.01378159	0
1710028200	0.01384081	2.4E-5	0.17	0.01379835	0.0138866	0.01375804	0
1709941800	0.01381675	0.00021201	1.56	0.01358692	0.01404	0.01342996	0
1709855400	0.01360474	0.00013365	0.99	0.01350375	0.01382108	0.01340577	0
1709769000	0.01347109	0.00029862	2.27	0.01304162	0.0137995	0.01287354	0
1709682600	0.01317247	-0.000705	-5.08	0.01399508	0.01406442	0.01147915	0
1709596200	0.01387735	0.00095064	7.35	0.00934181	0.01401348	0.00932783	59
1709509800	0.01292671	0.0001903	1.49	0.0127166	0.01296914	0.01263896	0
1709423400	0.01273641	-9.9E-5	-0.77	0.01282195	0.01282195	0.0126476	0
1709337000	0.01283534	0.00018512	1.46	0.01259642	0.01296864	0.01251337	0
1709250600	0.01265022	6.7E-5	0.53	0.01252758	0.01295476	0.0120978	0
1709164200	0.01258328	0.00094664	8.13	0.01165666	0.013104	0.01160094	0
1709077800	0.01163664	0.00051723	4.65	0.01114185	0.01173302	0.01093933	0
1708991400	0.01111941	0.00049973	4.71	0.00934181	0.01121338	0.00932783	59
1708905000	0.01061968	2.4E-5	0.23	0.01058706	0.01066132	0.01053	0
1708818600	0.01059611	0.00015881	1.52	0.01040532	0.01060992	0.01038342	0
1708732200	0.0104373	-9.3E-5	-0.88	0.01055813	0.01057775	0.01036999	0
1708645800	0.01053079	-0.000146	-1.37	0.01065898	0.01069099	0.0104884	0
1708559400	0.01067694	-7.6E-5	-0.71	0.01077307	0.01078308	0.01044378	0
1708473000	0.01075277	6.2E-5	0.58	0.01069785	0.01086199	0.01050213	0
1708386600	0.01069112	-5.5E-5	-0.51	0.00934181	0.0108094	0.00932783	59
1708300200	0.01074614	6.6E-5	0.62	0.01066395	0.0107977	0.01058958	0
1708213800	0.01068058	-6.3E-5	-0.59	0.01073357	0.010745	0.01045517	0
1708127400	0.01074403	6.5E-5	0.61	0.0107094	0.01082007	0.01065256	0
1708041000	0.01067872	7.3E-7	0.01	0.0106831	0.01088733	0.01058434	0
1707954600	0.01067799	0.000425	4.15	0.01025084	0.01077397	0.01016648	0
1707868200	0.01025299	9.0E-6	0.09	0.01024639	0.01032397	0.00999961	0
1707781800	0.01024413	0.00041852	4.26	0.00934181	0.010322	0.00932783	59
1707695400	0.00982561	7.8E-5	0.80	0.00975554	0.00992908	0.00971239	0
1707609000	0.00974712	0.0001871	1.96	0.0095807	0.00983056	0.00951618	0
1707522600	0.00956002	0.00022569	2.42	0.00934181	0.00987218	0.00932783	0
1707436200	0.00933433	0.0002265	2.49	0.00912795	0.009381	0.00912795	0
1707349800	0.00910783	0.00021293	2.39	0.00889142	0.0091151	0.00882315	0
1707263400	0.0088949	0.00753373	553.47	0.00884553	0.00895365	0.00881843	0
1707177000	0.00136117	-0.007407	-84.48	0.00103777	0.00138639	0.00103657	59
1707090600	0.00876822	-7.1E-5	-0.80	0.00884289	0.00886824	0.00870738	0
1707004200	0.00883936	-3.9E-5	-0.44	0.00890626	0.00890626	0.00881783	0
1706917800	0.00887851	9.7E-5	1.10	0.008798	0.00890868	0.00872958	0
1706831400	0.00878134	4.9E-5	0.56	0.00872768	0.00880633	0.00859054	0
1706745000	0.00873254	-3.9E-5	-0.44	0.00879766	0.008925	0.00867698	0
1706658600	0.00877117	0.00740873	543.78	0.00882911	0.00897365	0.00877117	0
1706572200	0.00136244	-0.007249	-84.18	0.00103777	0.00136543	0.00103657	59
1706485800	0.00861108	-2.4E-5	-0.28	0.00863267	0.00875862	0.00854695	0
1706399400	0.00863552	6.4E-5	0.75	0.00857273	0.0086475	0.00848113	0
1706313000	0.00857136	0.00040574	4.97	0.00817172	0.00864045	0.00815631	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