Nicola Mining

NIM
🏛️ 미국 →
0.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.65 10.75 10.57 10.70 0.1M
2021-12-30 10.47 10.68 10.44 10.61 0.1M
2021-12-29 10.48 10.48 10.44 10.47 0.0M
2021-12-28 10.50 10.50 10.46 10.47 0.0M
2021-12-27 10.57 10.57 10.47 10.50 0.1M
2021-12-23 10.57 10.61 10.54 10.54 0.0M
2021-12-22 10.53 10.58 10.50 10.58 0.0M
2021-12-21 10.53 10.53 10.49 10.50 0.0M
2021-12-20 10.66 10.66 10.51 10.55 0.0M
2021-12-17 10.60 10.63 10.57 10.63 0.0M
2021-12-16 10.57 10.64 10.57 10.64 0.0M
2021-12-15 10.53 10.61 10.50 10.57 0.1M
2021-12-14 10.53 10.60 10.47 10.52 0.0M
2021-12-13 10.55 10.59 10.55 10.56 0.0M
2021-12-10 10.58 10.60 10.55 10.57 0.0M
2021-12-09 10.58 10.61 10.57 10.58 0.0M
2021-12-08 10.60 10.60 10.57 10.58 0.0M
2021-12-07 10.59 10.62 10.52 10.59 0.0M
2021-12-06 10.44 10.53 10.44 10.50 0.0M
2021-12-03 10.51 10.55 10.46 10.47 0.0M
2021-12-02 10.64 10.64 10.50 10.54 0.0M
2021-12-01 11.04 11.04 10.48 10.64 0.1M
2021-11-30 11.05 11.07 10.99 11.00 0.0M
2021-11-29 11.00 11.06 11.00 11.05 0.0M
2021-11-26 10.99 11.07 10.96 11.07 0.0M
2021-11-24 11.04 11.07 10.95 10.98 0.0M
2021-11-23 10.92 11.06 10.92 11.04 0.0M
2021-11-22 11.20 11.20 10.91 10.98 0.0M
2021-11-19 11.03 11.09 11.01 11.09 0.0M
2021-11-18 10.78 11.10 10.78 11.10 0.0M
2021-11-17 10.70 10.78 10.65 10.78 0.0M
2021-11-16 10.69 10.75 10.67 10.75 0.0M
2021-11-15 10.78 10.78 10.62 10.65 0.0M
2021-11-12 10.71 10.79 10.71 10.79 0.0M
2021-11-11 10.74 10.76 10.65 10.76 0.0M
2021-11-10 10.68 10.74 10.68 10.74 0.0M
2021-11-09 10.68 10.70 10.67 10.69 0.0M
2021-11-08 10.67 10.70 10.66 10.68 0.0M
2021-11-05 10.63 10.70 10.61 10.67 0.0M
2021-11-04 10.65 10.67 10.61 10.64 0.0M
2021-11-03 10.65 10.66 10.62 10.66 0.0M
2021-11-02 10.62 10.65 10.59 10.65 0.0M
2021-11-01 10.68 10.68 10.58 10.64 0.0M
2021-10-29 10.62 10.67 10.58 10.67 0.0M
2021-10-28 10.64 10.64 10.54 10.64 0.0M
2021-10-27 10.56 10.64 10.56 10.62 0.0M
2021-10-26 10.64 10.64 10.52 10.55 0.0M
2021-10-25 10.55 10.61 10.52 10.61 0.0M
2021-10-22 10.56 10.59 10.51 10.55 0.0M
2021-10-21 10.58 10.59 10.51 10.51 0.0M
2021-10-20 10.59 10.63 10.55 10.58 0.0M
2021-10-19 10.65 10.65 10.55 10.55 0.0M
2021-10-18 10.56 10.70 10.56 10.61 0.0M
2021-10-15 10.61 10.62 10.57 10.58 0.0M
2021-10-14 10.63 10.67 10.55 10.62 0.0M
2021-10-13 10.55 10.64 10.55 10.63 0.0M
2021-10-12 10.53 10.58 10.53 10.58 0.0M
2021-10-11 10.55 10.55 10.48 10.51 0.0M
2021-10-08 10.54 10.56 10.54 10.54 0.0M
2021-10-07 10.54 10.56 10.50 10.55 0.0M
2021-10-06 10.60 10.65 10.48 10.52 0.0M
2021-10-05 10.79 10.83 10.55 10.60 0.1M
2021-10-04 10.83 10.86 10.72 10.72 0.0M
2021-10-01 10.86 10.95 10.81 10.87 0.0M
2021-09-30 10.76 10.86 10.74 10.86 0.0M
2021-09-29 10.78 10.80 10.75 10.76 0.0M
2021-09-28 10.78 10.80 10.72 10.75 0.0M
2021-09-27 10.82 10.87 10.67 10.78 0.0M
2021-09-24 10.82 10.88 10.82 10.82 0.0M
2021-09-23 10.85 10.85 10.77 10.82 0.0M
2021-09-22 10.86 10.89 10.80 10.85 0.0M
2021-09-21 10.85 10.89 10.81 10.82 0.0M
2021-09-20 10.83 10.88 10.80 10.82 0.0M
2021-09-17 10.84 10.90 10.81 10.81 0.0M
2021-09-16 10.89 10.92 10.84 10.87 0.0M
2021-09-15 10.87 10.98 10.84 10.84 0.0M
2021-09-14 10.81 10.91 10.81 10.85 0.0M
2021-09-13 10.95 10.95 10.83 10.87 0.0M
2021-09-10 10.87 10.87 10.81 10.81 0.0M
2021-09-09 10.81 10.84 10.79 10.81 0.0M
2021-09-08 10.90 10.90 10.75 10.82 0.0M
2021-09-07 10.85 10.90 10.81 10.81 0.0M
2021-09-03 10.90 10.90 10.85 10.85 0.0M
2021-09-02 10.87 10.92 10.82 10.89 0.0M
2021-09-01 10.91 10.92 10.82 10.82 0.0M
2021-08-31 10.87 10.88 10.86 10.86 0.0M
2021-08-30 10.88 10.89 10.87 10.87 0.0M
2021-08-27 10.85 10.87 10.85 10.87 0.0M
2021-08-26 10.87 10.87 10.82 10.83 0.0M
2021-08-25 10.88 10.88 10.83 10.88 0.0M
2021-08-24 10.88 10.90 10.83 10.89 0.0M
2021-08-23 10.89 10.90 10.87 10.87 0.0M
2021-08-20 10.89 10.90 10.87 10.87 0.0M
2021-08-19 10.83 10.90 10.81 10.89 0.0M
2021-08-18 10.83 10.83 10.80 10.81 0.0M
2021-08-17 10.88 10.89 10.79 10.82 0.0M
2021-08-16 10.89 10.92 10.85 10.91 0.0M
2021-08-13 10.88 10.92 10.88 10.89 0.0M
2021-08-12 10.89 10.94 10.88 10.90 0.0M
2021-08-11 10.95 10.97 10.85 10.90 0.0M
2021-08-10 10.89 10.97 10.89 10.89 0.0M
2021-08-09 11.01 11.01 10.86 10.90 0.0M
2021-08-06 11.12 11.16 10.87 10.90 0.0M
2021-08-05 11.03 11.04 10.99 10.99 0.0M
2021-08-04 11.04 11.06 10.95 10.99 0.0M
2021-08-03 11.01 11.14 10.98 11.00 0.0M
2021-08-02 10.97 11.04 10.94 10.96 0.0M
2021-07-30 10.96 10.97 10.95 10.96 0.0M
2021-07-29 10.97 10.97 10.94 10.96 0.0M
2021-07-28 10.90 10.97 10.89 10.97 0.0M
2021-07-27 10.94 10.94 10.87 10.92 0.0M
2021-07-26 10.87 10.93 10.85 10.93 0.0M
2021-07-23 10.85 10.88 10.82 10.85 0.0M
2021-07-22 10.87 10.88 10.82 10.82 0.0M
2021-07-21 10.87 10.90 10.82 10.86 0.0M
2021-07-20 10.91 10.91 10.82 10.82 0.0M
2021-07-19 10.86 10.92 10.82 10.89 0.0M
2021-07-16 10.88 10.91 10.85 10.85 0.0M
2021-07-15 10.95 10.96 10.89 10.89 0.0M
2021-07-14 10.91 10.98 10.91 10.95 0.0M
2021-07-13 10.97 11.00 10.91 10.91 0.0M
2021-07-12 10.96 10.98 10.89 10.94 0.0M
2021-07-09 10.98 10.98 10.90 10.94 0.0M
2021-07-08 10.95 10.97 10.90 10.96 0.0M
2021-07-07 10.99 10.99 10.93 10.96 0.0M
2021-07-06 11.04 11.08 10.91 10.94 0.0M
2021-07-02 11.03 11.03 10.97 11.02 0.0M
2021-07-01 10.98 11.09 10.92 11.09 0.0M
2021-06-30 10.94 10.97 10.92 10.97 0.0M
2021-06-29 10.93 10.96 10.91 10.91 0.0M
2021-06-28 10.91 10.94 10.88 10.92 0.0M
2021-06-25 10.88 10.92 10.86 10.86 0.0M
2021-06-24 10.90 10.96 10.90 10.90 0.0M
2021-06-23 10.87 10.98 10.87 10.90 0.0M
2021-06-22 10.84 10.87 10.84 10.87 0.0M
2021-06-21 10.84 10.98 10.84 10.84 0.0M
2021-06-18 10.81 10.88 10.76 10.79 0.0M
2021-06-17 10.89 10.89 10.76 10.78 0.0M
2021-06-16 10.95 10.95 10.86 10.86 0.0M
2021-06-15 10.84 10.95 10.84 10.95 0.0M
2021-06-14 10.84 10.96 10.81 10.82 0.1M
2021-06-11 10.89 10.95 10.72 10.92 0.0M
2021-06-10 10.95 10.95 10.79 10.88 0.0M
2021-06-09 10.80 10.80 10.76 10.76 0.0M
2021-06-08 10.87 10.88 10.76 10.76 0.0M
2021-06-07 10.85 10.88 10.85 10.85 0.0M
2021-06-04 10.81 10.85 10.80 10.82 0.0M
2021-06-03 10.84 10.84 10.75 10.75 0.0M
2021-06-02 10.84 10.85 10.78 10.84 0.0M
2021-06-01 10.83 10.85 10.77 10.80 0.0M
2021-05-28 10.81 10.83 10.79 10.79 0.0M
2021-05-27 10.80 10.82 10.71 10.79 0.0M
2021-05-26 10.74 10.81 10.70 10.78 0.1M
2021-05-25 10.77 10.79 10.74 10.76 0.0M
2021-05-24 10.79 10.84 10.64 10.68 0.0M
2021-05-21 10.77 10.80 10.74 10.79 0.0M
2021-05-20 10.75 10.77 10.71 10.73 0.0M
2021-05-19 10.70 10.78 10.64 10.78 0.0M
2021-05-18 10.74 10.77 10.65 10.65 0.0M
2021-05-17 10.84 10.84 10.72 10.74 0.0M
2021-05-14 10.72 10.90 10.71 10.84 0.0M
2021-05-13 10.74 10.78 10.70 10.70 0.0M
2021-05-12 10.86 10.86 10.70 10.77 0.0M
2021-05-11 10.96 10.96 10.79 10.82 0.0M
2021-05-10 10.84 11.30 10.72 10.93 0.1M
2021-05-07 10.77 10.84 10.71 10.80 0.0M
2021-05-06 10.80 10.84 10.69 10.77 0.0M
2021-05-05 10.70 10.78 10.70 10.78 0.0M
2021-05-04 10.80 10.80 10.60 10.66 0.0M
2021-05-03 10.80 10.80 10.71 10.79 0.0M
2021-04-30 10.82 10.82 10.67 10.73 0.0M
2021-04-29 10.77 10.80 10.68 10.76 0.1M
2021-04-28 10.80 10.80 10.68 10.74 0.0M
2021-04-27 10.67 10.79 10.67 10.78 0.0M
2021-04-26 10.83 10.83 10.68 10.70 0.0M
2021-04-23 10.74 10.82 10.74 10.82 0.0M
2021-04-22 10.67 10.76 10.67 10.72 0.0M
2021-04-21 10.75 10.75 10.63 10.66 0.0M
2021-04-20 10.69 10.76 10.53 10.73 0.0M
2021-04-19 10.69 10.69 10.67 10.69 0.0M
2021-04-16 10.65 10.71 10.65 10.67 0.0M
2021-04-15 10.72 10.72 10.66 10.70 0.0M
2021-04-14 10.71 10.77 10.60 10.77 0.0M
2021-04-13 10.70 10.77 10.69 10.71 0.0M
2021-04-12 10.70 10.70 10.66 10.69 0.0M
2021-04-09 10.69 10.74 10.69 10.70 0.0M
2021-04-08 10.72 10.74 10.67 10.67 0.0M
2021-04-07 10.66 10.74 10.66 10.71 0.0M
2021-04-06 10.70 10.78 10.61 10.66 0.0M
2021-04-05 10.78 10.78 10.63 10.63 0.0M
2021-04-01 10.78 10.78 10.74 10.74 0.0M
2021-03-31 10.63 10.75 10.63 10.68 0.0M
2021-03-30 10.67 10.77 10.60 10.60 0.0M
2021-03-29 10.70 10.72 10.64 10.69 0.0M
2021-03-26 10.64 10.70 10.50 10.66 0.0M
2021-03-25 10.48 10.61 10.43 10.61 0.0M
2021-03-24 10.52 10.55 10.45 10.45 0.0M
2021-03-23 10.52 10.55 10.46 10.50 0.0M
2021-03-22 10.50 10.52 10.46 10.49 0.0M
2021-03-19 10.51 10.52 10.45 10.46 0.0M
2021-03-18 10.50 10.62 10.45 10.45 0.0M
2021-03-17 10.70 10.70 10.57 10.60 0.0M
2021-03-16 10.70 10.73 10.64 10.66 0.0M
2021-03-15 10.70 10.70 10.60 10.67 0.0M
2021-03-12 10.69 10.80 10.62 10.66 0.0M
2021-03-11 10.70 10.70 10.49 10.64 0.0M
2021-03-10 10.44 10.58 10.40 10.52 0.0M
2021-03-09 10.36 10.49 10.36 10.41 0.0M
2021-03-08 10.28 10.35 10.28 10.35 0.0M
2021-03-05 10.32 10.37 10.25 10.26 0.0M
2021-03-04 10.34 10.38 10.26 10.31 0.0M
2021-03-03 10.34 10.36 10.27 10.33 0.0M
2021-03-02 10.28 10.46 10.28 10.35 0.0M
2021-03-01 10.34 10.38 10.25 10.30 0.0M
2021-02-26 10.24 10.38 10.21 10.24 0.0M
2021-02-25 10.31 10.36 10.19 10.23 0.1M
2021-02-24 10.38 10.38 10.29 10.30 0.0M
2021-02-23 10.40 10.43 10.33 10.39 0.0M
2021-02-22 10.67 10.67 10.48 10.48 0.0M
2021-02-19 10.65 10.69 10.64 10.65 0.0M
2021-02-18 10.61 10.69 10.58 10.60 0.0M
2021-02-17 10.71 10.74 10.60 10.62 0.0M
2021-02-16 10.75 10.76 10.64 10.64 0.0M
2021-02-12 10.91 10.91 10.73 10.75 0.0M
2021-02-11 10.84 10.92 10.84 10.91 0.0M
2021-02-10 10.85 10.85 10.72 10.85 0.0M
2021-02-09 10.78 10.84 10.78 10.83 0.0M
2021-02-08 10.85 10.85 10.75 10.81 0.0M
2021-02-05 10.80 10.83 10.78 10.79 0.0M
2021-02-04 10.79 10.84 10.73 10.80 0.0M
2021-02-03 10.75 10.80 10.75 10.75 0.0M
2021-02-02 10.82 10.82 10.67 10.73 0.0M
2021-02-01 10.86 10.87 10.78 10.80 0.0M
2021-01-29 10.77 10.80 10.74 10.78 0.0M
2021-01-28 10.77 10.80 10.53 10.74 0.0M
2021-01-27 10.75 10.80 10.67 10.75 0.0M
2021-01-26 10.71 10.79 10.71 10.75 0.0M
2021-01-25 10.69 10.75 10.65 10.71 0.0M
2021-01-22 10.77 10.77 10.66 10.66 0.0M
2021-01-21 10.63 10.75 10.54 10.67 0.0M
2021-01-20 10.66 10.75 10.57 10.57 0.0M
2021-01-19 10.62 10.70 10.56 10.58 0.0M
2021-01-15 10.80 10.80 10.61 10.61 0.0M
2021-01-14 10.80 10.80 10.70 10.75 0.0M
2021-01-13 10.66 10.73 10.66 10.73 0.0M
2021-01-12 10.95 10.95 10.59 10.59 0.0M
2021-01-11 10.63 10.72 10.63 10.67 0.0M
2021-01-08 10.70 10.70 10.59 10.59 0.0M
2021-01-07 10.63 10.77 10.62 10.66 0.0M
2021-01-06 10.60 10.69 10.58 10.58 0.0M
2021-01-05 10.52 10.60 10.52 10.58 0.0M
2021-01-04 10.68 10.78 10.54 10.57 0.0M