NCoin Historical Data

NCOIN Page 7
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $ 0.0388
+0.01%
$ 38.77 million $ 38,959
Feb 23, 2025 $ 0.0388
-8.88%
$ 38.77 million $ 35,991
Feb 22, 2025 $ 0.0425
+8.01%
$ 42.55 million $ 36,291
Feb 21, 2025 $ 0.0394
+2.33%
$ 39.39 million $ 33,642
Feb 20, 2025 $ 0.0385
-47.22%
$ 38.46 million $ 35,950
Feb 19, 2025 $ 0.0763
+18.72%
$ 76.3 million $ 84,600
Feb 18, 2025 $ 0.0657
-28.01%
$ 65.73 million $ 46,944
Feb 17, 2025 $ 0.0924
+69.11%
$ 92.38 million $ 59,621
Feb 16, 2025 $ 0.0389
-8.29%
$ 38.93 million $ 27,271
Feb 15, 2025 $ 0.0412
+0.21%
$ 41.23 million $ 26,656
Feb 14, 2025 $ 0.0401
+5.38%
$ 40.06 million $ 26,191
Feb 13, 2025 $ 0.038
-23.95%
$ 38.01 million $ 28,376
Feb 12, 2025 $ 0.05
+45.36%
$ 49.99 million $ 25,804
Feb 11, 2025 $ 0.0348
-22.06%
$ 34.8 million $ 23,396
Feb 10, 2025 $ 0.0447
+37.90%
$ 44.65 million $ 19,599
Feb 9, 2025 $ 0.0324
-26.12%
$ 32.38 million $ 15,589
Feb 8, 2025 $ 0.0424
+40.89%
$ 42.35 million $ 15,963
Feb 7, 2025 $ 0.0301
-18.53%
$ 30.06 million $ 12,726
Feb 6, 2025 $ 0.0429
+52.50%
$ 42.86 million $ 17,796
Feb 5, 2025 $ 0.0292
-4.83%
$ 29.16 million $ 10,041
Feb 4, 2025 $ 0.0306
+0.05%
$ 30.64 million $ 9,372
Feb 3, 2025 $ 0.0306
-61.03%
$ 30.62 million $ 11,145
Feb 2, 2025 $ 0.0819
+14.90%
$ 81.86 million $ 27,496
Feb 1, 2025 $ 0.0735
-24.33%
$ 73.5 million $ 33,221
Jan 31, 2025 $ 0.0927
+119.79%
$ 92.7 million $ 38,296
Jan 30, 2025 $ 0.044
+62.90%
$ 43.95 million $ 32,961
Jan 29, 2025 $ 0.027
+50.29%
$ 26.98 million $ 14,513
Jan 28, 2025 $ 0.018
-11.73%
$ 17.95 million $ 13,262
Jan 27, 2025 $ 0.0203
+69.37%
$ 20.34 million $ 13,570
Jan 26, 2025 $ 0.012
-15.53%
$ 12.01 million $ 11,446
Jan 25, 2025 $ 0.0142
+14.89%
$ 14.21 million $ 11,100
Jan 24, 2025 $ 0.0124
+7.78%
$ 12.37 million $ 9,753
Jan 23, 2025 $ 0.0115
-4.29%
$ 11.48 million $ 8,197
Jan 22, 2025 $ 0.0119
+7.54%
$ 11.92 million $ 8,420
Jan 21, 2025 $ 0.0111
-5.81%
$ 11.09 million $ 8,196
Jan 20, 2025 $ 0.0118
+16.53%
$ 11.77 million $ 7,602
Jan 19, 2025 $ 0.0101
-4.13%
$ 10.05 million $ 4,912
Jan 18, 2025 $ 0.0102
-3.49%
$ 10.22 million $ 5,086
Jan 17, 2025 $ 0.0104
+3.73%
$ 10.44 million $ 6,377
Jan 16, 2025 $ 0.0102
-7.76%
$ 10.19 million $ 6,697
Jan 15, 2025 $ 0.0105
-0.94%
$ 10.49 million $ 5,430
Jan 14, 2025 $ 0.0103
+2.13%
$ 10.31 million $ 5,403
Jan 13, 2025 $ 0.0104
+1.17%
$ 10.4 million $ 5,728
Jan 12, 2025 $ 0.0116
+11.93%
$ 11.62 million $ 6,329
Jan 11, 2025 $ 0.00998
-0.08%
$ 9.98 million $ 5,239
Jan 10, 2025 $ 0.0105
+0.93%
$ 10.45 million $ 5,843
Jan 9, 2025 $ 0.0104
-3.32%
$ 10.39 million $ 6,940
Jan 8, 2025 $ 0.0108
+0.97%
$ 10.81 million $ 6,457
Jan 7, 2025 $ 0.0107
+2.59%
$ 10.71 million $ 6,414
Jan 6, 2025 $ 0.0103
+0.14%
$ 10.26 million $ 7,047