Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NCTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.02133 | 0.00092 | 4.51% | 0.02042 | 0.02147 | 0.02033 | 9,784,257.00 |
| May 10 2024 | 0.02041 | -0.00098 | -4.58% | 0.0214 | 0.02151 | 0.02028 | 9,590,918.00 |
| May 09 2024 | 0.02139 | 0.00079 | 3.83% | 0.02059 | 0.02157 | 0.02034 | 8,834,968.00 |
| May 08 2024 | 0.0206 | -0.00081 | -3.78% | 0.0215 | 0.02205 | 0.02055 | 9,543,808.00 |
| May 07 2024 | 0.02141 | -0.00034 | -1.56% | 0.02176 | 0.02258 | 0.02122 | 11,183,280.00 |
| May 06 2024 | 0.02175 | -0.00058 | -2.60% | 0.02233 | 0.02318 | 0.02166 | 12,392,817.00 |
| May 05 2024 | 0.02233 | -0.00006 | -0.27% | 0.0222 | 0.02294 | 0.02193 | 11,966,779.00 |
| May 04 2024 | 0.02239 | 0.00032 | 1.45% | 0.02202 | 0.02414 | 0.02196 | 30,300,911.00 |
| May 03 2024 | 0.02207 | 0.00135 | 6.52% | 0.02071 | 0.02228 | 0.02049 | 18,821,692.00 |
| May 02 2024 | 0.02072 | 0.00066 | 3.29% | 0.02003 | 0.02093 | 0.01971 | 7,575,723.00 |
| May 01 2024 | 0.02006 | -0.00014 | -0.69% | 0.02025 | 0.02054 | 0.01868 | 20,087,675.00 |
| Apr 30 2024 | 0.0202 | -0.0016 | -7.34% | 0.0218 | 0.02234 | 0.01962 | 26,380,502.00 |
| Apr 29 2024 | 0.0218 | -0.00015 | -0.68% | 0.02201 | 0.02214 | 0.02115 | 8,014,083.00 |
| Apr 28 2024 | 0.02195 | 0.00004 | 0.18% | 0.0219 | 0.02342 | 0.02149 | 12,369,320.00 |
| Apr 27 2024 | 0.02191 | 0.00021 | 0.97% | 0.02165 | 0.02366 | 0.02125 | 17,103,783.00 |
| Apr 26 2024 | 0.0217 | -0.00087 | -3.85% | 0.02258 | 0.0229 | 0.02159 | 11,726,786.00 |
| Apr 25 2024 | 0.02257 | -0.00043 | -1.87% | 0.02292 | 0.02299 | 0.0221 | 5,876,210.00 |
| Apr 24 2024 | 0.023 | -0.00038 | -1.63% | 0.02343 | 0.02379 | 0.02283 | 14,792,553.00 |
| Apr 23 2024 | 0.02338 | -0.0013 | -5.27% | 0.025 | 0.02543 | 0.02302 | 24,806,826.00 |
| Apr 22 2024 | 0.02468 | 0.00065 | 2.70% | 0.02399 | 0.02569 | 0.02366 | 24,481,162.00 |
| Apr 21 2024 | 0.02403 | -0.00084 | -3.38% | 0.02482 | 0.02537 | 0.02331 | 19,540,976.00 |
| Apr 20 2024 | 0.02487 | 0.00142 | 6.06% | 0.02345 | 0.02558 | 0.02292 | 16,147,928.00 |
| Apr 19 2024 | 0.02345 | -0.00035 | -1.47% | 0.02382 | 0.02476 | 0.02209 | 19,752,247.00 |
| Apr 18 2024 | 0.0238 | 0.00099 | 4.34% | 0.02287 | 0.02496 | 0.0227 | 16,607,657.00 |
| Apr 17 2024 | 0.02281 | -0.00169 | -6.90% | 0.02446 | 0.0256 | 0.02236 | 27,930,990.00 |
| Apr 16 2024 | 0.0245 | -0.00363 | -12.90% | 0.02809 | 0.02848 | 0.02116 | 83,740,117.00 |
| Apr 15 2024 | 0.02813 | 0.00496 | 21.41% | 0.02331 | 0.0325 | 0.0229 | 177,549,743.00 |
| Apr 14 2024 | 0.02317 | 0.00135 | 6.19% | 0.02182 | 0.0239 | 0.02038 | 25,717,445.00 |
| Apr 13 2024 | 0.02182 | -0.00262 | -10.72% | 0.02444 | 0.02564 | 0.0201 | 45,480,438.00 |
| Apr 12 2024 | 0.02444 | -0.00511 | -17.29% | 0.02932 | 0.0296 | 0.02399 | 27,651,130.00 |
| Apr 11 2024 | 0.02955 | -0.0027 | -8.37% | 0.03174 | 0.03203 | 0.02901 | 19,750,162.00 |
| Apr 10 2024 | 0.03225 | 0.00275 | 9.32% | 0.0295 | 0.03345 | 0.02816 | 37,482,935.00 |
| Apr 09 2024 | 0.0295 | -0.0015 | -4.84% | 0.03071 | 0.03104 | 0.0295 | 15,832,609.00 |
| Apr 08 2024 | 0.031 | 0.00045 | 1.47% | 0.03054 | 0.0321 | 0.0297 | 26,781,642.00 |
| Apr 07 2024 | 0.03055 | -0.00038 | -1.23% | 0.03092 | 0.03196 | 0.03021 | 17,617,714.00 |
| Apr 06 2024 | 0.03093 | 0.00054 | 1.78% | 0.03041 | 0.03374 | 0.02922 | 35,718,376.00 |
| Apr 05 2024 | 0.03039 | 0.00042 | 1.40% | 0.03013 | 0.03039 | 0.02922 | 10,679,745.00 |
| Apr 04 2024 | 0.02997 | -0.00188 | -5.90% | 0.03207 | 0.03235 | 0.02839 | 38,520,348.00 |
| Apr 03 2024 | 0.03185 | 0.00442 | 16.11% | 0.02754 | 0.03727 | 0.02745 | 156,921,669.00 |
| Apr 02 2024 | 0.02743 | -0.00307 | -10.07% | 0.0305 | 0.0306 | 0.02677 | 23,530,577.00 |
| Apr 01 2024 | 0.0305 | -0.00213 | -6.53% | 0.03249 | 0.03287 | 0.02968 | 20,934,902.00 |
| Mar 31 2024 | 0.03263 | 0.00096 | 3.03% | 0.03167 | 0.0359 | 0.0311 | 37,297,109.00 |
| Mar 30 2024 | 0.03167 | 0.00079 | 2.56% | 0.03098 | 0.03295 | 0.030 | 34,739,556.00 |
| Mar 29 2024 | 0.03088 | -0.00165 | -5.07% | 0.03275 | 0.03299 | 0.0304 | 23,722,404.00 |
| Mar 28 2024 | 0.03253 | -0.00012 | -0.37% | 0.03263 | 0.0336 | 0.03187 | 20,926,069.00 |
| Mar 27 2024 | 0.03265 | -0.00233 | -6.66% | 0.03471 | 0.03691 | 0.03247 | 29,908,212.00 |
| Mar 26 2024 | 0.03498 | -0.00053 | -1.49% | 0.03569 | 0.03871 | 0.0321 | 95,723,921.00 |
| Mar 25 2024 | 0.03551 | 0.00379 | 11.95% | 0.03173 | 0.0394 | 0.03094 | 71,426,516.00 |
| Mar 24 2024 | 0.03172 | 0.00189 | 6.34% | 0.02969 | 0.03259 | 0.02936 | 19,597,912.00 |
| Mar 23 2024 | 0.02983 | 0.00017 | 0.57% | 0.02975 | 0.03188 | 0.02841 | 19,389,290.00 |
| Mar 22 2024 | 0.02966 | 0.00125 | 4.40% | 0.0282 | 0.03225 | 0.02785 | 32,583,414.00 |
| Mar 21 2024 | 0.02841 | -0.0006 | -2.07% | 0.02901 | 0.03088 | 0.02763 | 19,513,618.00 |
| Mar 20 2024 | 0.02901 | 0.0021 | 7.80% | 0.02702 | 0.0296 | 0.0252 | 39,859,752.00 |
| Mar 19 2024 | 0.02691 | -0.0079 | -22.69% | 0.03449 | 0.03519 | 0.02503 | 92,909,311.00 |
| Mar 18 2024 | 0.03481 | 0.0046 | 15.23% | 0.03021 | 0.03749 | 0.02751 | 112,243,332.00 |
| Mar 17 2024 | 0.03021 | 0.00126 | 4.35% | 0.0291 | 0.03114 | 0.02845 | 24,442,383.00 |
| Mar 16 2024 | 0.02895 | -0.00526 | -15.38% | 0.03415 | 0.03482 | 0.02771 | 37,832,848.00 |
| Mar 15 2024 | 0.03421 | -0.00215 | -5.91% | 0.03633 | 0.03644 | 0.03202 | 55,869,594.00 |
| Mar 14 2024 | 0.03636 | -0.00452 | -11.06% | 0.04106 | 0.04173 | 0.03383 | 173,486,743.00 |
| Mar 13 2024 | 0.04088 | 0.00762 | 22.91% | 0.03324 | 0.05498 | 0.0325 | 278,736,649.00 |
| Mar 12 2024 | 0.03326 | 0.00004 | 0.12% | 0.03329 | 0.03629 | 0.03238 | 33,214,756.00 |
| Mar 11 2024 | 0.03322 | -0.00006 | -0.18% | 0.03324 | 0.038 | 0.03214 | 49,662,252.00 |
| Mar 10 2024 | 0.03328 | -0.00014 | -0.42% | 0.03363 | 0.0357 | 0.03193 | 44,239,139.00 |
| Mar 09 2024 | 0.03342 | -0.0006 | -1.76% | 0.03411 | 0.03698 | 0.03169 | 78,931,643.00 |
| Mar 08 2024 | 0.03402 | -0.00264 | -7.20% | 0.03667 | 0.03795 | 0.03156 | 187,898,047.00 |
| Mar 07 2024 | 0.03666 | 0.00566 | 18.26% | 0.03205 | 0.04887 | 0.032 | 1,278,459,492.00 |
| Mar 06 2024 | 0.031 | 0.01353 | 77.45% | 0.01751 | 0.0315 | 0.0173 | 277,456,621.00 |
| Mar 05 2024 | 0.01747 | -0.00199 | -10.23% | 0.01974 | 0.01994 | 0.01724 | 82,777,001.00 |
| Mar 04 2024 | 0.01946 | 0.00011 | 0.57% | 0.01935 | 0.0234 | 0.01901 | 119,015,471.00 |
| Mar 03 2024 | 0.01935 | 0.00016 | 0.83% | 0.01919 | 0.020 | 0.01865 | 31,822,814.00 |
| Mar 02 2024 | 0.01919 | -0.00107 | -5.28% | 0.0204 | 0.02061 | 0.01844 | 53,337,618.00 |
| Mar 01 2024 | 0.02026 | 0.00027 | 1.35% | 0.01997 | 0.0215 | 0.0183 | 123,705,481.00 |
| Feb 29 2024 | 0.01999 | -0.00509 | -20.30% | 0.02468 | 0.026 | 0.01906 | 250,686,508.00 |
| Feb 28 2024 | 0.02508 | 0.00828 | 49.29% | 0.01666 | 0.02995 | 0.01565 | 755,727,722.00 |
| Feb 27 2024 | 0.0168 | 0.00312 | 22.81% | 0.01365 | 0.01889 | 0.01347 | 143,163,271.00 |
| Feb 26 2024 | 0.01368 | 0.0002 | 1.48% | 0.01346 | 0.01446 | 0.01314 | 47,472,275.00 |
| Feb 25 2024 | 0.01348 | 0.00067 | 5.23% | 0.0128 | 0.01427 | 0.0126 | 40,365,325.00 |
| Feb 24 2024 | 0.01281 | -0.00016 | -1.23% | 0.01298 | 0.0134 | 0.012 | 38,930,076.00 |
| Feb 23 2024 | 0.01297 | -0.00017 | -1.29% | 0.01318 | 0.015 | 0.01234 | 91,005,716.00 |
| Feb 22 2024 | 0.01314 | 0.00089 | 7.27% | 0.01223 | 0.01347 | 0.01204 | 38,503,731.00 |
| Feb 21 2024 | 0.01225 | 0.00053 | 4.52% | 0.01175 | 0.01278 | 0.0116 | 44,541,523.00 |
| Feb 20 2024 | 0.01172 | 0.00 | 0.00% | 0.01176 | 0.01198 | 0.01139 | 11,696,470.00 |
| Feb 19 2024 | 0.01172 | -0.0001 | -0.85% | 0.01182 | 0.01212 | 0.01128 | 29,685,302.00 |
| Feb 18 2024 | 0.01182 | -0.00011 | -0.92% | 0.01193 | 0.01258 | 0.01158 | 22,639,224.00 |
| Feb 17 2024 | 0.01193 | -0.00036 | -2.93% | 0.01226 | 0.0146 | 0.01153 | 112,269,071.00 |
| Feb 16 2024 | 0.01229 | 0.00108 | 9.63% | 0.01121 | 0.01336 | 0.01097 | 95,193,094.00 |
| Feb 15 2024 | 0.01121 | -0.00003 | -0.27% | 0.01123 | 0.01129 | 0.01109 | 7,820,562.00 |
| Feb 14 2024 | 0.01124 | 0.00025 | 2.27% | 0.01104 | 0.01199 | 0.01097 | 36,453,582.00 |
| Feb 13 2024 | 0.01099 | -0.00024 | -2.14% | 0.01119 | 0.01139 | 0.0108 | 21,950,702.00 |
| Feb 12 2024 | 0.01123 | -0.00011 | -0.97% | 0.01135 | 0.0114 | 0.01065 | 15,851,647.00 |
| Feb 11 2024 | 0.01134 | 0.00034 | 3.09% | 0.01101 | 0.01142 | 0.01101 | 9,514,024.00 |
| Feb 10 2024 | 0.011 | -0.00037 | -3.25% | 0.01136 | 0.01148 | 0.0107 | 24,216,737.00 |
