NCoin Historical Data

NCOIN Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0323
-16.20%
$ 32.35 million $ 214
May 20, 2025 $ 0.038
+14.38%
$ -- $ 3
May 19, 2025 $ 0.0384
-2.92%
$ 38.36 million $ 61
May 18, 2025 $ 0.0389
+1.30%
$ 38.94 million $ 173
May 17, 2025 $ 0.0376
-3.23%
$ 37.58 million $ 411
May 16, 2025 $ 0.0394
-1.20%
$ 39.41 million $ 462
May 15, 2025 $ 0.0394
-1.49%
$ 39.41 million $ 548
May 14, 2025 $ 0.0402
+3.54%
$ 40.22 million $ 521
May 13, 2025 $ 0.0392
+2.11%
$ 39.16 million $ 515
May 12, 2025 $ 0.0383
-3.32%
$ 38.28 million $ 610
May 11, 2025 $ 0.0404
+3.82%
$ 40.42 million $ 555
May 10, 2025 $ 0.0386
-5.08%
$ 38.55 million $ 561
May 9, 2025 $ 0.0407
+5.88%
$ 40.69 million $ 546
May 8, 2025 $ 0.0377
-0.94%
$ 37.74 million $ 631
May 7, 2025 $ 0.0385
+0.49%
$ 38.48 million $ 492
May 6, 2025 $ 0.0371
-0.49%
$ 37.06 million $ 473
May 5, 2025 $ 0.0387
+1.65%
$ 38.67 million $ 499
May 4, 2025 $ 0.0366
-1.59%
$ 36.63 million $ 514
May 3, 2025 $ 0.0384
-1.04%
$ 38.42 million $ 532
May 2, 2025 $ 0.0373
+0.10%
$ 37.34 million $ 533
May 1, 2025 $ 0.0374
-6.31%
$ 37.36 million $ 461
Apr 30, 2025 $ 0.0378
-1.92%
$ 37.82 million $ 566
Apr 29, 2025 $ 0.0374
-6.76%
$ -- $ 477
Apr 28, 2025 $ 0.0398
+8.52%
$ 39.83 million $ 498
Apr 27, 2025 $ 0.0368
-6.51%
$ 36.82 million $ 555
Apr 26, 2025 $ 0.0385
+6.62%
$ 38.54 million $ 594
Apr 25, 2025 $ 0.0369
-6.11%
$ 36.92 million $ 529
Apr 24, 2025 $ 0.0391
+5.74%
$ 39.13 million $ 558
Apr 23, 2025 $ 0.0375
+1.62%
$ 37.47 million $ 567
Apr 17, 2025 $ 0.0294
+0.00%
$ -- $ 539
Apr 10, 2025 $ 0.0285
+0.00%
$ -- $ 651
Apr 4, 2025 $ 0.0347
+8.79%
$ -- $ 30,142
Apr 3, 2025 $ 0.032
+6.38%
$ -- $ 30,054
Mar 31, 2025 $ 0.0322
+1.44%
$ 32.18 million $ 6
Mar 28, 2025 $ 0.0335
+4.28%
$ -- $ 31,369
Mar 27, 2025 $ 0.0332
-0.51%
$ -- $ 32,445
Mar 24, 2025 $ 0.0334
+10.52%
$ 33.39 million $ 6
Mar 21, 2025 $ 0.033
+12.46%
$ -- $ 30,847
Mar 20, 2025 $ 0.0332
-6.46%
$ -- $ 25,747
Mar 17, 2025 $ 0.0325
+1.60%
$ 32.51 million $ 5
Mar 14, 2025 $ 0.0287
-6.94%
$ -- $ 34,352
Mar 13, 2025 $ 0.0303
+4.22%
$ -- $ 37,631
Mar 10, 2025 $ 0.0305
-1.88%
$ 30.5 million $ 6
Mar 7, 2025 $ 0.033
+0.77%
$ -- $ 46,634
Mar 6, 2025 $ 0.0362
+11.91%
$ -- $ 44,170
Mar 3, 2025 $ 0.0331
+0.31%
$ 33.13 million $ 8
Feb 28, 2025 $ 0.0323
-4.09%
$ -- $ 40,522
Feb 27, 2025 $ 0.0358
-5.53%
$ -- $ 39,341
Feb 26, 2025 $ 0.0379
+5.55%
$ 37.89 million $ 39,291
Feb 25, 2025 $ 0.0359
-7.37%
$ 35.92 million $ 45,062