Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NCTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.01662 | 0.00113 | 7.30% | 0.01521 | 0.02014 | 0.01442 | 134,534,332.00 |
| Jul 24 2024 | 0.01549 | -0.00006 | -0.39% | 0.0156 | 0.01571 | 0.01456 | 11,633,636.00 |
| Jul 23 2024 | 0.01555 | -0.00066 | -4.07% | 0.01619 | 0.01634 | 0.01536 | 9,655,354.00 |
| Jul 22 2024 | 0.01621 | -0.00073 | -4.31% | 0.01688 | 0.01708 | 0.01592 | 40,230,004.00 |
| Jul 21 2024 | 0.01694 | 0.00006 | 0.36% | 0.01688 | 0.01792 | 0.01606 | 24,664,180.00 |
| Jul 20 2024 | 0.01688 | 0.00055 | 3.37% | 0.01659 | 0.01975 | 0.01629 | 54,823,893.00 |
| Jul 19 2024 | 0.01633 | 0.00084 | 5.42% | 0.01552 | 0.01848 | 0.01552 | 46,386,957.00 |
| Jul 18 2024 | 0.01549 | -0.00007 | -0.45% | 0.01567 | 0.01616 | 0.01523 | 7,041,793.00 |
| Jul 17 2024 | 0.01556 | -0.0007 | -4.31% | 0.01587 | 0.01629 | 0.01551 | 6,388,407.00 |
| Jul 16 2024 | 0.01626 | 0.00009 | 0.56% | 0.01626 | 0.01645 | 0.01527 | 15,799,421.00 |
| Jul 15 2024 | 0.01617 | 0.00102 | 6.73% | 0.01517 | 0.01653 | 0.01508 | 41,967,958.00 |
| Jul 14 2024 | 0.01515 | -0.00001 | -0.07% | 0.01521 | 0.01568 | 0.015 | 5,752,276.00 |
| Jul 13 2024 | 0.01516 | -0.00071 | -4.47% | 0.01587 | 0.01682 | 0.01485 | 13,102,604.00 |
| Jul 12 2024 | 0.01587 | 0.00082 | 5.45% | 0.01497 | 0.01658 | 0.01491 | 15,885,574.00 |
| Jul 11 2024 | 0.01505 | -0.00047 | -3.03% | 0.01551 | 0.01581 | 0.01486 | 8,014,588.00 |
| Jul 10 2024 | 0.01552 | 0.00003 | 0.19% | 0.01559 | 0.01665 | 0.0148 | 19,846,535.00 |
| Jul 09 2024 | 0.01549 | 0.00083 | 5.66% | 0.01468 | 0.01715 | 0.0146 | 41,959,541.00 |
| Jul 08 2024 | 0.01466 | 0.00047 | 3.31% | 0.01416 | 0.01485 | 0.01359 | 12,202,750.00 |
| Jul 07 2024 | 0.01419 | -0.00072 | -4.83% | 0.01489 | 0.01553 | 0.01418 | 5,455,243.00 |
| Jul 06 2024 | 0.01491 | 0.00101 | 7.27% | 0.01392 | 0.01556 | 0.01374 | 14,993,763.00 |
| Jul 05 2024 | 0.0139 | -0.00025 | -1.77% | 0.01424 | 0.01424 | 0.01179 | 18,551,859.00 |
| Jul 04 2024 | 0.01415 | -0.00148 | -9.47% | 0.01563 | 0.01574 | 0.01414 | 5,865,386.00 |
| Jul 03 2024 | 0.01563 | -0.00062 | -3.82% | 0.01627 | 0.0164 | 0.01541 | 4,529,674.00 |
| Jul 02 2024 | 0.01625 | -0.00032 | -1.93% | 0.01667 | 0.01678 | 0.01567 | 9,643,657.00 |
| Jul 01 2024 | 0.01657 | 0.00032 | 1.97% | 0.02076 | 0.02082 | 0.01612 | 6,511,809.00 |
| Jun 30 2024 | 0.01625 | 0.00006 | 0.37% | 0.01637 | 0.01646 | 0.01588 | 5,223,964.00 |
| Jun 29 2024 | 0.01619 | -0.00033 | -2.00% | 0.01647 | 0.01667 | 0.01583 | 8,344,281.00 |
| Jun 28 2024 | 0.01652 | -0.00057 | -3.34% | 0.01708 | 0.01723 | 0.01638 | 4,609,779.00 |
| Jun 27 2024 | 0.01709 | 0.00033 | 1.97% | 0.01677 | 0.01778 | 0.01661 | 8,052,192.00 |
| Jun 26 2024 | 0.01676 | -0.00024 | -1.41% | 0.0169 | 0.01876 | 0.01671 | 12,444,753.00 |
| Jun 25 2024 | 0.017 | 0.0003 | 1.80% | 0.01672 | 0.01746 | 0.0162 | 5,962,623.00 |
| Jun 24 2024 | 0.0167 | 0.00054 | 3.34% | 0.01609 | 0.0171 | 0.01572 | 13,701,777.00 |
| Jun 23 2024 | 0.01616 | -0.00129 | -7.39% | 0.01742 | 0.01785 | 0.01614 | 14,763,103.00 |
| Jun 22 2024 | 0.01745 | 0.00087 | 5.25% | 0.01666 | 0.01871 | 0.01624 | 19,642,068.00 |
| Jun 21 2024 | 0.01658 | -0.00067 | -3.88% | 0.01721 | 0.01721 | 0.01623 | 8,966,521.00 |
| Jun 20 2024 | 0.01725 | -0.00441 | -20.36% | 0.02075 | 0.0209 | 0.01659 | 79,790,787.00 |
| Jun 19 2024 | 0.02166 | 0.00609 | 39.11% | 0.01552 | 0.02188 | 0.01547 | 41,274,983.00 |
| Jun 18 2024 | 0.01557 | -0.00173 | -10.00% | 0.01733 | 0.01737 | 0.01459 | 23,038,040.00 |
| Jun 17 2024 | 0.0173 | -0.00055 | -3.08% | 0.01788 | 0.01802 | 0.01654 | 15,292,808.00 |
| Jun 16 2024 | 0.01785 | -0.00014 | -0.78% | 0.01805 | 0.0182 | 0.01756 | 9,381,642.00 |
| Jun 15 2024 | 0.01799 | -0.00023 | -1.26% | 0.01823 | 0.01858 | 0.01786 | 6,302,555.00 |
| Jun 14 2024 | 0.01822 | -0.00081 | -4.26% | 0.01904 | 0.01911 | 0.01768 | 11,669,975.00 |
| Jun 13 2024 | 0.01903 | -0.00056 | -2.86% | 0.01956 | 0.01988 | 0.01858 | 6,441,213.00 |
| Jun 12 2024 | 0.01959 | 0.00074 | 3.93% | 0.0189 | 0.02214 | 0.01888 | 22,773,847.00 |
| Jun 11 2024 | 0.01885 | -0.0012 | -5.99% | 0.02004 | 0.02019 | 0.01828 | 16,936,949.00 |
| Jun 10 2024 | 0.02005 | -0.00116 | -5.47% | 0.02117 | 0.02122 | 0.020 | 7,043,865.00 |
| Jun 09 2024 | 0.02121 | 0.00086 | 4.23% | 0.0203 | 0.02208 | 0.02023 | 17,508,136.00 |
| Jun 08 2024 | 0.02035 | -0.00112 | -5.22% | 0.02147 | 0.02181 | 0.02021 | 12,480,212.00 |
| Jun 07 2024 | 0.02147 | -0.0012 | -5.29% | 0.02264 | 0.02292 | 0.02083 | 18,262,779.00 |
| Jun 06 2024 | 0.02267 | -0.00005 | -0.22% | 0.02263 | 0.02307 | 0.02246 | 4,519,522.00 |
| Jun 05 2024 | 0.02272 | 0.00044 | 1.97% | 0.02076 | 0.02299 | 0.02049 | 7,852,102.00 |
| Jun 04 2024 | 0.02228 | -0.0001 | -0.45% | 0.02247 | 0.0228 | 0.02185 | 9,614,045.00 |
| Jun 03 2024 | 0.02238 | -0.00023 | -1.02% | 0.0226 | 0.02291 | 0.02205 | 12,025,750.00 |
| Jun 02 2024 | 0.02261 | -0.00074 | -3.17% | 0.02339 | 0.02347 | 0.02252 | 6,548,569.00 |
| Jun 01 2024 | 0.02335 | -0.00017 | -0.72% | 0.02357 | 0.02381 | 0.02275 | 9,836,209.00 |
| May 31 2024 | 0.02352 | -0.00044 | -1.84% | 0.02398 | 0.02524 | 0.02315 | 12,248,805.00 |
| May 30 2024 | 0.02396 | -0.00049 | -2.00% | 0.0244 | 0.02849 | 0.02371 | 56,437,648.00 |
| May 29 2024 | 0.02445 | 0.00062 | 2.60% | 0.024 | 0.02684 | 0.02358 | 50,273,146.00 |
| May 28 2024 | 0.02383 | -0.00047 | -1.93% | 0.02432 | 0.02463 | 0.02245 | 30,527,352.00 |
| May 27 2024 | 0.0243 | 0.00218 | 9.86% | 0.0221 | 0.02468 | 0.02183 | 29,420,102.00 |
| May 26 2024 | 0.02212 | -0.00026 | -1.16% | 0.02254 | 0.02262 | 0.02186 | 4,920,400.00 |
| May 25 2024 | 0.02238 | -0.00073 | -3.16% | 0.02327 | 0.02407 | 0.0219 | 20,355,136.00 |
| May 24 2024 | 0.02311 | 0.0008 | 3.59% | 0.02232 | 0.02445 | 0.02168 | 29,388,668.00 |
| May 23 2024 | 0.02231 | -0.00046 | -2.02% | 0.02285 | 0.02354 | 0.02202 | 13,427,276.00 |
| May 22 2024 | 0.02277 | -0.00016 | -0.70% | 0.02304 | 0.02334 | 0.0227 | 7,845,172.00 |
| May 21 2024 | 0.02293 | -0.00072 | -3.04% | 0.02368 | 0.024 | 0.0226 | 19,136,966.00 |
| May 20 2024 | 0.02365 | 0.00109 | 4.83% | 0.02268 | 0.02381 | 0.02224 | 10,728,049.00 |
| May 19 2024 | 0.02256 | 0.00001 | 0.04% | 0.02254 | 0.02464 | 0.0222 | 39,631,641.00 |
| May 18 2024 | 0.02255 | 0.00024 | 1.08% | 0.02243 | 0.02263 | 0.02192 | 10,054,109.00 |
| May 17 2024 | 0.02231 | 0.00069 | 3.19% | 0.02166 | 0.0227 | 0.02154 | 13,718,341.00 |
| May 16 2024 | 0.02162 | -0.00115 | -5.05% | 0.02293 | 0.02326 | 0.02133 | 24,158,163.00 |
| May 15 2024 | 0.02277 | 0.00048 | 2.15% | 0.02249 | 0.02379 | 0.02149 | 22,326,137.00 |
| May 14 2024 | 0.02229 | -0.00199 | -8.20% | 0.02399 | 0.025 | 0.02081 | 51,284,186.00 |
| May 13 2024 | 0.02428 | -0.00057 | -2.29% | 0.02076 | 0.0258 | 0.02049 | 39,294,950.00 |
| May 12 2024 | 0.02485 | 0.00352 | 16.50% | 0.02137 | 0.0264 | 0.02137 | 135,635,383.00 |
| May 11 2024 | 0.02133 | 0.00093 | 4.56% | 0.02042 | 0.02147 | 0.02033 | 9,783,230.00 |
| May 10 2024 | 0.0204 | -0.00099 | -4.63% | 0.02146 | 0.02151 | 0.02028 | 9,570,452.00 |
| May 09 2024 | 0.02139 | 0.00069 | 3.33% | 0.0206 | 0.02157 | 0.02034 | 8,833,672.00 |
| May 08 2024 | 0.0207 | -0.00092 | -4.26% | 0.0215 | 0.02205 | 0.02063 | 9,304,401.00 |
| May 07 2024 | 0.02162 | -0.00011 | -0.51% | 0.02175 | 0.02258 | 0.02122 | 10,824,127.00 |
| May 06 2024 | 0.02173 | -0.0006 | -2.69% | 0.02233 | 0.02318 | 0.02166 | 7,050,814.00 |
| May 05 2024 | 0.02233 | -0.00038 | -1.67% | 0.02257 | 0.02294 | 0.02193 | 11,965,316.00 |
| May 04 2024 | 0.02271 | 0.00059 | 2.67% | 0.02202 | 0.02414 | 0.02196 | 30,038,450.00 |
| May 03 2024 | 0.02212 | 0.00146 | 7.07% | 0.02076 | 0.02228 | 0.02049 | 18,497,380.00 |
| May 02 2024 | 0.02066 | 0.00058 | 2.89% | 0.02003 | 0.02093 | 0.01971 | 7,269,856.00 |
| May 01 2024 | 0.02008 | -0.00017 | -0.84% | 0.0203 | 0.02054 | 0.01868 | 20,080,191.00 |
| Apr 30 2024 | 0.02025 | -0.00139 | -6.42% | 0.0218 | 0.02234 | 0.01962 | 26,338,919.00 |
| Apr 29 2024 | 0.02164 | -0.00028 | -1.28% | 0.02381 | 0.02438 | 0.02115 | 20,463,992.00 |
| Apr 28 2024 | 0.02192 | 0.00007 | 0.32% | 0.0219 | 0.02342 | 0.02149 | 12,349,059.00 |
| Apr 27 2024 | 0.02185 | 0.00009 | 0.41% | 0.02165 | 0.02366 | 0.02125 | 17,064,346.00 |
