What historical data is shown for NIL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Nillion (NIL) Historical Data
ETH
AI
Nillion Historical Price Information — Daily NIL Open, High, Low, Close & Volume
$0.03928
-4.12% 1D
Recently Viewed
1H-0.83%
1D-4.12%
1W-18.81%
1M-18.42%
Nillion (NIL) has 90 days of daily open, high, low and close on file. Over that window NIL ranged $0.02788 to $0.05552, closed at $0.03939 and is down 2.6% across the window.
Nillion — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05552
Window low
$0.02788
First → last
-2.60%
Latest close
$0.03939
vs live
-0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NIL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04047 | $0.04091 | $0.03889 | $0.03939 | -2.67% | $46,653 | $19.85M |
| Sep 15, 2026 | $0.04217 | $0.04272 | $0.03887 | $0.04047 | -4.03% | $63,237 | $20.39M |
| Sep 14, 2026 | $0.0411 | $0.04312 | $0.04088 | $0.04217 | +2.60% | $58,930 | $21.25M |
| Sep 13, 2026 | $0.04257 | $0.04297 | $0.0403 | $0.0411 | -3.45% | $59,661 | $20.71M |
| Sep 12, 2026 | $0.04319 | $0.04368 | $0.04212 | $0.04257 | -1.44% | $61,062 | $21.45M |
| Sep 11, 2026 | $0.04149 | $0.04392 | $0.04075 | $0.04319 | +4.10% | $66,325 | $21.76M |
| Sep 10, 2026 | $0.04416 | $0.04441 | $0.04146 | $0.04149 | -6.05% | $62,453 | $20.91M |
| Sep 9, 2026 | $0.05045 | $0.05137 | $0.04166 | $0.04416 | -12.47% | $77,809 | $22.25M |
| Sep 8, 2026 | $0.05311 | $0.05375 | $0.04954 | $0.05045 | -5.01% | $68,782 | $25.42M |
| Sep 7, 2026 | $0.05239 | $0.05345 | $0.05107 | $0.05311 | +1.37% | $73,291 | $26.76M |
| Sep 6, 2026 | $0.05177 | $0.05396 | $0.05056 | $0.05239 | +1.20% | $75,241 | $26.40M |
| Sep 5, 2026 | $0.04873 | $0.05329 | $0.04843 | $0.05177 | +6.24% | $72,921 | $26.09M |
| Sep 4, 2026 | $0.04825 | $0.04986 | $0.04631 | $0.04873 | +0.99% | $76,410 | $24.56M |
| Sep 3, 2026 | $0.04707 | $0.04934 | $0.04615 | $0.04825 | +2.51% | $68,798 | $24.31M |
| Sep 2, 2026 | $0.04899 | $0.05026 | $0.04669 | $0.04707 | -3.92% | $75,142 | $23.72M |
| Sep 1, 2026 | $0.05265 | $0.05332 | $0.0484 | $0.04899 | -6.95% | $87,510 | $24.69M |
| Aug 31, 2026 | $0.05098 | $0.0550 | $0.05034 | $0.05265 | +3.28% | $117,647 | $26.53M |
| Aug 30, 2026 | $0.05552 | $0.05785 | $0.05038 | $0.05098 | -8.18% | $205,516 | $25.69M |
| Aug 29, 2026 | $0.04882 | $0.0640 | $0.0475 | $0.05552 | +13.72% | $335,519 | $27.98M |
| Aug 28, 2026 | $0.04254 | $0.04894 | $0.04194 | $0.04882 | +14.76% | $144,252 | $24.60M |
| Aug 27, 2026 | $0.04413 | $0.0448 | $0.04241 | $0.04254 | -3.60% | $73,808 | $21.44M |
| Aug 26, 2026 | $0.0417 | $0.04672 | $0.04157 | $0.04413 | +5.83% | $191,218 | $22.24M |
| Aug 25, 2026 | $0.04493 | $0.04537 | $0.04029 | $0.0417 | -7.19% | $100,324 | $21.01M |
| Aug 24, 2026 | $0.04429 | $0.04498 | $0.04176 | $0.04493 | +1.45% | $101,580 | $22.64M |
| Aug 23, 2026 | $0.0439 | $0.04709 | $0.04211 | $0.04429 | +0.89% | $76,778 | $22.32M |
| Aug 22, 2026 | $0.04637 | $0.05176 | $0.0400 | $0.0439 | -5.33% | $120,935 | $22.12M |
| Aug 21, 2026 | $0.04147 | $0.0470 | $0.04052 | $0.04637 | +11.82% | $140,024 | $23.37M |
| Aug 20, 2026 | $0.04214 | $0.04388 | $0.03935 | $0.04147 | -1.59% | $92,814 | $20.90M |
| Aug 19, 2026 | $0.0445 | $0.04469 | $0.04038 | $0.04214 | -5.30% | $96,735 | $21.24M |
| Aug 18, 2026 | $0.04815 | $0.0500 | $0.0440 | $0.0445 | -7.58% | $137,496 | $22.43M |
| Aug 17, 2026 | $0.0471 | $0.05185 | $0.0452 | $0.04815 | +2.23% | $144,087 | $24.26M |
| Aug 16, 2026 | $0.04692 | $0.04997 | $0.04364 | $0.0471 | +0.38% | $157,536 | $23.74M |
| Aug 15, 2026 | $0.04497 | $0.0584 | $0.04325 | $0.04692 | +4.34% | $2.10M | $23.64M |
| Aug 14, 2026 | $0.04207 | $0.04694 | $0.04099 | $0.04497 | +6.89% | $553,146 | $22.66M |
| Aug 13, 2026 | $0.04315 | $0.04376 | $0.04005 | $0.04207 | -2.50% | $125,062 | $21.20M |
| Aug 12, 2026 | $0.03512 | $0.04482 | $0.03487 | $0.04315 | +22.86% | $1.76M | $21.74M |
| Aug 11, 2026 | $0.03999 | $0.04059 | $0.03469 | $0.03512 | -12.18% | $102,187 | $17.70M |
| Aug 10, 2026 | $0.04224 | $0.04976 | $0.03772 | $0.03999 | -5.33% | $2.89M | $20.15M |
| Aug 9, 2026 | $0.03448 | $0.04278 | $0.03337 | $0.04224 | +22.51% | $949,323 | $21.29M |
| Aug 8, 2026 | $0.03686 | $0.03729 | $0.03394 | $0.03448 | -6.46% | $260,619 | $17.38M |
| Aug 7, 2026 | $0.03418 | $0.04444 | $0.03274 | $0.03686 | +7.84% | $2.18M | $18.58M |
| Aug 6, 2026 | $0.03388 | $0.03846 | $0.03369 | $0.03418 | +0.89% | $1.14M | $17.22M |
| Aug 5, 2026 | $0.03528 | $0.03636 | $0.03266 | $0.03388 | -3.97% | $108,972 | $17.07M |
| Aug 4, 2026 | $0.03334 | $0.03636 | $0.03235 | $0.03528 | +5.82% | $147,501 | $17.78M |
| Aug 3, 2026 | $0.03053 | $0.03352 | $0.02979 | $0.03334 | +9.20% | $351,315 | $16.80M |
| Aug 2, 2026 | $0.02788 | $0.03351 | $0.02776 | $0.03053 | +9.51% | $609,470 | $15.39M |
| Aug 1, 2026 | $0.02866 | $0.02976 | $0.0273 | $0.02788 | -2.72% | $85,198 | $14.05M |
| Jul 31, 2026 | $0.03178 | $0.03209 | $0.02826 | $0.02866 | -9.82% | $110,039 | $14.44M |
| Jul 30, 2026 | $0.03517 | $0.03517 | $0.03159 | $0.03178 | -9.64% | $97,967 | $16.02M |
| Jul 29, 2026 | $0.03537 | $0.03597 | $0.03336 | $0.03517 | -0.57% | $123,636 | $17.72M |
| Jul 28, 2026 | $0.03922 | $0.03947 | $0.03477 | $0.03537 | -9.82% | $185,292 | $17.82M |
| Jul 27, 2026 | $0.03797 | $0.04918 | $0.03776 | $0.03922 | +3.29% | $404,809 | $19.76M |
| Jul 26, 2026 | $0.03515 | $0.03896 | $0.03466 | $0.03797 | +8.02% | $103,432 | $19.13M |
| Jul 25, 2026 | $0.0340 | $0.03563 | $0.03364 | $0.03515 | +3.38% | $72,978 | $17.71M |
| Jul 24, 2026 | $0.03577 | $0.03667 | $0.03367 | $0.0340 | -4.95% | $82,210 | $17.13M |
| Jul 23, 2026 | $0.03671 | $0.0373 | $0.03471 | $0.03577 | -2.56% | $108,018 | $18.03M |
| Jul 22, 2026 | $0.03744 | $0.03864 | $0.03635 | $0.03671 | -1.95% | $211,084 | $18.50M |
| Jul 21, 2026 | $0.03638 | $0.03894 | $0.03619 | $0.03744 | +2.91% | $109,610 | $18.87M |
| Jul 20, 2026 | $0.0354 | $0.03648 | $0.03429 | $0.03638 | +2.77% | $138,605 | $18.33M |
| Jul 19, 2026 | $0.0349 | $0.03592 | $0.03469 | $0.0354 | +1.43% | $67,081 | $17.84M |
| Jul 18, 2026 | $0.03525 | $0.03564 | $0.03434 | $0.0349 | -0.99% | $88,344 | $17.59M |
| Jul 17, 2026 | $0.03408 | $0.03624 | $0.0336 | $0.03525 | +3.43% | $78,508 | $17.76M |
| Jul 16, 2026 | $0.03515 | $0.03539 | $0.03397 | $0.03408 | -3.04% | $83,849 | $17.17M |
| Jul 15, 2026 | $0.03472 | $0.03573 | $0.03395 | $0.03515 | +1.24% | $83,067 | $17.71M |
| Jul 14, 2026 | $0.03308 | $0.0353 | $0.03304 | $0.03472 | +4.96% | $90,802 | $17.50M |
| Jul 13, 2026 | $0.03544 | $0.03585 | $0.03231 | $0.03308 | -6.66% | $89,533 | $16.67M |
| Jul 12, 2026 | $0.03441 | $0.03733 | $0.03409 | $0.03544 | +2.99% | $80,363 | $17.86M |
| Jul 11, 2026 | $0.03576 | $0.0359 | $0.03431 | $0.03441 | -3.78% | $77,361 | $17.34M |
| Jul 10, 2026 | $0.03507 | $0.0360 | $0.03468 | $0.03576 | +1.97% | $64,779 | $18.02M |
| Jul 9, 2026 | $0.03407 | $0.03598 | $0.03397 | $0.03507 | +2.94% | $100,234 | $17.67M |
| Jul 8, 2026 | $0.0342 | $0.03529 | $0.03296 | $0.03407 | -0.38% | $69,387 | $17.17M |
| Jul 7, 2026 | $0.03655 | $0.03686 | $0.03409 | $0.0342 | -6.43% | $78,267 | $17.23M |
| Jul 6, 2026 | $0.03757 | $0.03835 | $0.03475 | $0.03655 | -2.71% | $84,044 | $18.42M |
| Jul 5, 2026 | $0.03755 | $0.03805 | $0.03639 | $0.03757 | +0.05% | $82,978 | $18.93M |
| Jul 4, 2026 | $0.03972 | $0.04131 | $0.03739 | $0.03755 | -5.46% | $108,450 | $18.92M |
| Jul 3, 2026 | $0.03528 | $0.0420 | $0.03522 | $0.03972 | +12.59% | $118,484 | $20.02M |
| Jul 2, 2026 | $0.03489 | $0.03657 | $0.03439 | $0.03528 | +1.12% | $75,387 | $17.78M |
| Jul 1, 2026 | $0.03348 | $0.03626 | $0.03263 | $0.03489 | +4.21% | $79,065 | $17.58M |
| Jun 30, 2026 | $0.03443 | $0.03501 | $0.03261 | $0.03348 | -2.76% | $69,770 | $16.87M |
| Jun 29, 2026 | $0.03311 | $0.03515 | $0.03272 | $0.03443 | +3.99% | $73,854 | $17.35M |
| Jun 28, 2026 | $0.0336 | $0.03455 | $0.03246 | $0.03311 | -1.46% | $70,229 | $16.69M |
| Jun 27, 2026 | $0.0344 | $0.03456 | $0.03315 | $0.0336 | -2.33% | $65,851 | $16.93M |
| Jun 26, 2026 | $0.03472 | $0.03549 | $0.03337 | $0.0344 | -0.92% | $94,786 | $17.34M |
| Jun 25, 2026 | $0.03534 | $0.03589 | $0.03285 | $0.03472 | -1.75% | $94,305 | $17.50M |
| Jun 24, 2026 | $0.03774 | $0.03797 | $0.03262 | $0.03534 | -6.36% | $99,900 | $17.81M |
| Jun 23, 2026 | $0.03848 | $0.03923 | $0.03599 | $0.03774 | -1.92% | $80,598 | $19.02M |
| Jun 22, 2026 | $0.03822 | $0.04194 | $0.03781 | $0.03848 | +0.68% | $111,672 | $19.39M |
| Jun 21, 2026 | $0.03983 | $0.0402 | $0.03814 | $0.03822 | -4.04% | $88,690 | $19.26M |
| Jun 20, 2026 | $0.04044 | $0.0409 | $0.03926 | $0.03983 | -1.51% | $73,645 | $20.07M |
| Jun 19, 2026 | $0.0418 | $0.04303 | $0.03895 | $0.04044 | — | $88,823 | $20.38M |
Nillion Historical Data FAQ
Window highs, lows, best/worst days and volume for NillionWhat is the all-time high for NIL?
Nillion's record price is about $0.897077. It currently trades at $0.03928, roughly 95.6% below that peak. The all-time low on record is $0.02739273. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NIL market cap?
Nillion has a market capitalisation of about $19.81M, on roughly $7.30M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NIL change over this window?
Across 90 daily candles, close-to-close moved down 2.60%.
What were NIL's high and low in this window?
In this sample, the highest trade print is about $0.0640 (Aug 29, 2026) and the lowest about $0.0273 (Aug 1, 2026).
What were NIL's best and worst days in this window?
Best close-to-close day was about +22.86% (Aug 12, 2026); worst was -12.47% (Sep 9, 2026).