NCoin Historical Data

NCOIN
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0392
-15.06%
$ 39.83 million $ 37,587
May 11 $ 0.0444
+22.35%
$ 46.21 million $ 36,719
May 4 $ 0.0351
-15.21%
$ 35.09 million $ 46,899
Apr 27 $ 0.041
-1.45%
$ 40.98 million $ 17,041
Apr 20 $ 0.0402
-6.11%
$ 41.58 million $ 55,429
Apr 13 $ 0.0443
+0.34%
$ 42.63 million $ 65,444
Apr 6 $ 0.0437
-1.34%
$ 44.06 million $ 69,659
Mar 30 $ 0.0445
-4.44%
$ 44.46 million $ 103,025
Mar 23 $ 0.0463
-0.92%
$ 46.28 million $ 120,631
Mar 16 $ 0.0468
+2.42%
$ 46.78 million $ 108,311
Mar 9 $ 0.0455
+2.67%
$ 45.5 million $ 87,346
Mar 2 $ 0.0461
+6.77%
$ 43.94 million $ 40,108
Feb 23 $ 0.0431
-7.48%
$ 43.11 million $ 99,054
Feb 16 $ 0.0436
-21.75%
$ 46.91 million $ 90,864
Feb 9 $ 0.0571
-5.00%
$ 55.66 million $ 158,736
Feb 2 $ 0.0622
-11.37%
$ 60.11 million $ 138,423
Jan 26 $ 0.0655
+4.62%
$ 69.69 million $ 129,795
Jan 19 $ 0.063
-8.79%
$ 62.21 million $ 109,895
Jan 12 $ 0.0677
+2.33%
$ 69.02 million $ 144,891
Jan 5 $ 0.0678
+5.61%
$ 65.75 million $ 196,830
Dec 29 $ 0.0597
+1.28%
$ 64.23 million $ 519,684
Dec 22 $ 0.0585
-13.17%
$ 59.14 million $ 564,996
Dec 15 $ 0.0663
-3.68%
$ 67.22 million $ 490,244
Dec 8 $ 0.0713
-2.10%
$ 68.88 million $ 349,923
Dec 1 $ 0.0698
+0.96%
$ 72.44 million $ 4.29 million
Nov 24 $ 0.0743
+8.55%
$ 68.87 million $ 5.62 million
Nov 17 $ 0.0669
-4.72%
$ 68.48 million $ 4.81 million
Nov 10 $ 0.0733
+0.82%
$ 69.88 million $ 2.2 million
Sep 22 $ 0.0654
+7.77%
$ -- $ 16
Sep 15 $ 0.0639
+13.32%
$ 60.77 million $ 146
Sep 8 $ 0.0482
+13.59%
$ 56.48 million $ 252
Sep 1 $ 0.0427
+10.45%
$ 42.33 million $ 770
Aug 25 $ 0.0365
+11.79%
$ 38.59 million $ 1,515
Aug 18 $ 0.0344
+7.41%
$ 32.65 million $ 1,856
Aug 11 $ 0.0321
-2.18%
$ 32.1 million $ 933
Aug 4 $ 0.0327
+2.33%
$ 32.84 million $ 131
Jul 28 $ 0.0319
-8.21%
$ 31.95 million $ 203,814
Jul 21 $ 0.0347
+4.61%
$ 34.81 million $ 94,503
Jul 14 $ 0.0317
+2.95%
$ 33.2 million $ 94,370
Jul 7 $ 0.0317
+1.05%
$ 30.32 million $ 102,142
Jun 16 $ 0.0251
-21.81%
$ -- $ 4,041
Jun 9 $ 0.0374
-2.17%
$ 32.29 million $ 3,166
Jun 2 $ 0.0383
-0.88%
$ 39.5 million $ 1,165
May 19 $ 0.0323
-18.13%
$ -- $ 278
May 12 $ 0.0376
-5.09%
$ 38.94 million $ 3,068
May 5 $ 0.0386
+1.32%
$ 40.42 million $ 3,202
Apr 28 $ 0.0366
-0.19%
$ 36.63 million $ 3,581
Apr 21 $ 0.0368
-0.16%
$ 36.82 million $ 2,803
Apr 14 $ 0.0294
+0.00%
$ -- $ 539
Apr 7 $ 0.0285
+0.00%
$ -- $ 651
Download