NCoin Historical Data

NCOIN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.069
-3.51%
$ 68.96 million $ 1.04 million
Dec 1, 2025 $ 0.071
+2.65%
$ 71 million $ 961,583
Nov 30, 2025 $ 0.0695
-5.23%
$ 68.87 million $ 1.02 million
Nov 29, 2025 $ 0.0743
+6.33%
$ 72.86 million $ 984,783
Nov 28, 2025 $ 0.0692
-5.02%
$ 69.64 million $ 979,056
Nov 27, 2025 $ 0.0742
+8.27%
$ 74.94 million $ 963,972
Nov 26, 2025 $ 0.0696
-3.75%
$ 68.28 million $ 941,617
Nov 25, 2025 $ 0.0729
+8.64%
$ 71.6 million $ 881,763
Nov 24, 2025 $ 0.0679
-0.84%
$ 67.82 million $ 873,187
Nov 23, 2025 $ 0.0675
+2.71%
$ 68.48 million $ 840,775
Nov 22, 2025 $ 0.0669
-5.29%
$ 66.29 million $ 805,811
Nov 21, 2025 $ 0.0704
+2.57%
$ 69.04 million $ 783,647
Nov 20, 2025 $ 0.0696
-9.88%
$ 68.85 million $ 817,765
Nov 19, 2025 $ 0.0733
+5.44%
$ 73.28 million $ 800,338
Nov 18, 2025 $ 0.0716
-1.49%
$ 69.48 million $ 823,221
Nov 17, 2025 $ 0.0742
+5.77%
$ 74.22 million $ 778,592
Nov 16, 2025 $ 0.0698
-5.52%
$ 69.88 million $ 768,370
Nov 15, 2025 $ 0.0733
+2.33%
$ 72.69 million $ 758,778
Nov 14, 2025 $ 0.0697
-1.59%
$ 69.9 million $ 732,790
Nov 13, 2025 $ 0.0713
-1.88%
$ 72.35 million $ 707,164
Sep 24, 2025 $ 0.0654
+7.57%
$ -- $ 5
Sep 23, 2025 $ 0.0608
+0.78%
$ 60.82 million $ 4
Sep 22, 2025 $ 0.0604
-0.48%
$ 60.65 million $ 6
Sep 21, 2025 $ 0.0608
-5.12%
$ 60.77 million $ 1
Sep 20, 2025 $ 0.0639
+10.13%
$ 64.1 million $ 5
Sep 19, 2025 $ 0.056
-2.13%
$ 58.1 million $ 3
Sep 18, 2025 $ 0.0587
+10.52%
$ 57.49 million $ 7
Sep 17, 2025 $ 0.0525
-5.84%
$ 53.16 million $ 49
Sep 16, 2025 $ 0.0588
+13.44%
$ 58.4 million $ 59
Sep 15, 2025 $ 0.0518
-8.14%
$ 51.68 million $ 23
Sep 14, 2025 $ 0.0571
+18.60%
$ 56.48 million $ 29
Sep 13, 2025 $ 0.0482
+0.29%
$ 48.16 million $ 61
Sep 12, 2025 $ 0.048
+5.99%
$ 47.99 million $ 55
Sep 11, 2025 $ 0.0453
+3.10%
$ 45.27 million $ 37
Sep 10, 2025 $ 0.0439
-0.84%
$ 43.89 million $ 69
Sep 9, 2025 $ 0.0444
+3.30%
$ 44.37 million $ 16
Sep 8, 2025 $ 0.043
+1.53%
$ 43.04 million $ 15
Sep 7, 2025 $ 0.0423
-0.82%
$ 42.33 million $ 10
Sep 6, 2025 $ 0.0427
+2.09%
$ 42.66 million $ 49
Sep 5, 2025 $ 0.0417
+6.61%
$ 41.73 million $ 179
Sep 4, 2025 $ 0.0406
-3.61%
$ 39.14 million $ 78
Sep 3, 2025 $ 0.0409
+1.49%
$ 42.1 million $ 196
Sep 2, 2025 $ 0.0421
+3.82%
$ 40.31 million $ 66
Sep 1, 2025 $ 0.0407
+5.34%
$ 40.68 million $ 201
Aug 31, 2025 $ 0.0405
+5.98%
$ 38.59 million $ 108
Aug 30, 2025 $ 0.0365
-2.85%
$ 38.23 million $ 142
Aug 29, 2025 $ 0.0377
+11.25%
$ 37.67 million $ 54
Aug 28, 2025 $ 0.0338
-25.99%
$ 33.84 million $ 53
Aug 27, 2025 $ 0.0457
+40.02%
$ 45.73 million $ 527
Aug 26, 2025 $ 0.0317
-3.70%
$ 32.6 million $ 358