Register to chat with like-minded investors on our interactive forums.
NCTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.01665 | 0.00117 | 7.56% | 0.01537 | 0.02014 | 0.01442 | 134,754,860.00 |
| Jul 24 2024 | 0.01548 | -0.00012 | -0.77% | 0.01558 | 0.01571 | 0.01456 | 11,648,029.00 |
| Jul 23 2024 | 0.0156 | -0.00057 | -3.53% | 0.01618 | 0.01634 | 0.01536 | 9,687,344.00 |
| Jul 22 2024 | 0.01617 | -0.0007 | -4.15% | 0.01688 | 0.01708 | 0.01592 | 10,677,746.00 |
| Jul 21 2024 | 0.01687 | -0.00016 | -0.94% | 0.01688 | 0.01792 | 0.01606 | 24,679,583.00 |
| Jul 20 2024 | 0.01703 | 0.00071 | 4.35% | 0.01632 | 0.01975 | 0.01629 | 54,865,061.00 |
| Jul 19 2024 | 0.01632 | 0.0008 | 5.15% | 0.01553 | 0.01848 | 0.01552 | 46,411,614.00 |
| Jul 18 2024 | 0.01552 | -0.00015 | -0.96% | 0.01567 | 0.01616 | 0.01523 | 7,050,056.00 |
| Jul 17 2024 | 0.01567 | -0.00027 | -1.69% | 0.01586 | 0.01629 | 0.01551 | 6,411,407.00 |
| Jul 16 2024 | 0.01594 | -0.00043 | -2.63% | 0.01633 | 0.01645 | 0.01527 | 16,675,858.00 |
| Jul 15 2024 | 0.01637 | 0.00118 | 7.77% | 0.01517 | 0.01653 | 0.01508 | 11,712,335.00 |
| Jul 14 2024 | 0.01519 | -0.00004 | -0.26% | 0.01521 | 0.01568 | 0.015 | 5,759,012.00 |
| Jul 13 2024 | 0.01523 | -0.00064 | -4.03% | 0.01587 | 0.01682 | 0.01485 | 13,113,447.00 |
| Jul 12 2024 | 0.01587 | 0.0009 | 6.01% | 0.01501 | 0.01658 | 0.01491 | 15,885,708.00 |
| Jul 11 2024 | 0.01497 | -0.00056 | -3.61% | 0.01551 | 0.01581 | 0.01486 | 8,063,382.00 |
| Jul 10 2024 | 0.01553 | -0.00008 | -0.51% | 0.01559 | 0.01665 | 0.0148 | 19,854,169.00 |
| Jul 09 2024 | 0.01561 | 0.00092 | 6.26% | 0.01468 | 0.01715 | 0.0146 | 42,497,721.00 |
| Jul 08 2024 | 0.01469 | 0.00051 | 3.60% | 0.01416 | 0.01485 | 0.01359 | 12,699,513.00 |
| Jul 07 2024 | 0.01418 | -0.00073 | -4.90% | 0.01489 | 0.01553 | 0.01418 | 5,465,034.00 |
| Jul 06 2024 | 0.01491 | 0.00101 | 7.27% | 0.01392 | 0.01556 | 0.01374 | 14,993,763.00 |
| Jul 05 2024 | 0.0139 | -0.00034 | -2.39% | 0.01423 | 0.01423 | 0.01179 | 18,556,732.00 |
| Jul 04 2024 | 0.01424 | -0.00139 | -8.89% | 0.01566 | 0.01574 | 0.01412 | 5,926,338.00 |
| Jul 03 2024 | 0.01563 | -0.00064 | -3.93% | 0.01627 | 0.0164 | 0.01541 | 4,529,674.00 |
| Jul 02 2024 | 0.01627 | -0.0004 | -2.40% | 0.01667 | 0.01678 | 0.01567 | 9,645,074.00 |
| Jul 01 2024 | 0.01667 | 0.00056 | 3.48% | 0.01612 | 0.01673 | 0.01612 | 6,027,923.00 |
| Jun 30 2024 | 0.01611 | -0.00026 | -1.59% | 0.01637 | 0.01646 | 0.01588 | 5,296,353.00 |
| Jun 29 2024 | 0.01637 | -0.0001 | -0.61% | 0.01663 | 0.01667 | 0.01583 | 8,593,149.00 |
| Jun 28 2024 | 0.01647 | -0.00061 | -3.57% | 0.01708 | 0.01723 | 0.01638 | 4,614,203.00 |
| Jun 27 2024 | 0.01708 | 0.00031 | 1.85% | 0.01677 | 0.01778 | 0.01661 | 8,053,465.00 |
| Jun 26 2024 | 0.01677 | -0.00014 | -0.83% | 0.0169 | 0.01876 | 0.01671 | 12,349,571.00 |
| Jun 25 2024 | 0.01691 | 0.00019 | 1.14% | 0.0167 | 0.01746 | 0.0162 | 6,310,317.00 |
| Jun 24 2024 | 0.01672 | 0.00068 | 4.24% | 0.01608 | 0.0171 | 0.01572 | 13,756,153.00 |
| Jun 23 2024 | 0.01604 | -0.00136 | -7.82% | 0.01742 | 0.01785 | 0.01604 | 14,881,730.00 |
| Jun 22 2024 | 0.0174 | 0.00079 | 4.76% | 0.01664 | 0.01871 | 0.01624 | 19,770,996.00 |
| Jun 21 2024 | 0.01661 | -0.00066 | -3.82% | 0.01721 | 0.01721 | 0.01623 | 8,966,581.00 |
| Jun 20 2024 | 0.01727 | -0.00435 | -20.12% | 0.02075 | 0.0209 | 0.01659 | 79,802,142.00 |
| Jun 19 2024 | 0.02162 | 0.00612 | 39.48% | 0.01552 | 0.0221 | 0.01547 | 43,895,398.00 |
| Jun 18 2024 | 0.0155 | -0.0018 | -10.40% | 0.01733 | 0.01737 | 0.01459 | 23,089,718.00 |
| Jun 17 2024 | 0.0173 | -0.00055 | -3.08% | 0.01788 | 0.01802 | 0.01654 | 21,198,105.00 |
| Jun 16 2024 | 0.01785 | -0.0002 | -1.11% | 0.01806 | 0.0182 | 0.01756 | 9,381,642.00 |
| Jun 15 2024 | 0.01805 | -0.00019 | -1.04% | 0.01825 | 0.01858 | 0.01786 | 6,339,745.00 |
| Jun 14 2024 | 0.01824 | -0.00083 | -4.35% | 0.01904 | 0.01911 | 0.01768 | 11,700,962.00 |
| Jun 13 2024 | 0.01907 | -0.00052 | -2.65% | 0.01956 | 0.01988 | 0.01858 | 6,647,395.00 |
| Jun 12 2024 | 0.01959 | 0.00064 | 3.38% | 0.01895 | 0.02214 | 0.01888 | 22,773,847.00 |
| Jun 11 2024 | 0.01895 | -0.00108 | -5.39% | 0.02003 | 0.02019 | 0.01828 | 16,984,717.00 |
| Jun 10 2024 | 0.02003 | -0.00118 | -5.56% | 0.02117 | 0.02122 | 0.020 | 8,461,188.00 |
| Jun 09 2024 | 0.02121 | 0.00092 | 4.53% | 0.0203 | 0.02208 | 0.02023 | 17,508,136.00 |
| Jun 08 2024 | 0.02029 | -0.00118 | -5.50% | 0.0215 | 0.02181 | 0.02021 | 12,480,552.00 |
| Jun 07 2024 | 0.02147 | -0.00118 | -5.21% | 0.02264 | 0.02292 | 0.02083 | 18,262,779.00 |
| Jun 06 2024 | 0.02265 | -0.00003 | -0.13% | 0.02263 | 0.02307 | 0.02246 | 4,520,196.00 |
| Jun 05 2024 | 0.02268 | 0.0002 | 0.89% | 0.02253 | 0.02299 | 0.0223 | 8,037,547.00 |
| Jun 04 2024 | 0.02248 | 0.00001 | 0.04% | 0.02242 | 0.0228 | 0.02185 | 9,924,319.00 |
| Jun 03 2024 | 0.02247 | -0.00013 | -0.58% | 0.02265 | 0.02291 | 0.02205 | 12,069,902.00 |
| Jun 02 2024 | 0.0226 | -0.00072 | -3.09% | 0.02335 | 0.02347 | 0.02252 | 6,559,549.00 |
| Jun 01 2024 | 0.02332 | -0.00025 | -1.06% | 0.02352 | 0.02381 | 0.02275 | 9,838,852.00 |
| May 31 2024 | 0.02357 | -0.00052 | -2.16% | 0.02398 | 0.02524 | 0.02315 | 12,249,836.00 |
| May 30 2024 | 0.02409 | -0.00036 | -1.47% | 0.0244 | 0.02849 | 0.02371 | 56,469,695.00 |
| May 29 2024 | 0.02445 | 0.00062 | 2.60% | 0.024 | 0.02684 | 0.02358 | 50,273,348.00 |
| May 28 2024 | 0.02383 | -0.00048 | -1.97% | 0.0243 | 0.02463 | 0.02245 | 30,528,034.00 |
| May 27 2024 | 0.02431 | 0.00223 | 10.10% | 0.0221 | 0.02468 | 0.02183 | 35,890,932.00 |
| May 26 2024 | 0.02208 | -0.00038 | -1.69% | 0.02254 | 0.02262 | 0.02186 | 4,958,837.00 |
| May 25 2024 | 0.02246 | -0.00081 | -3.48% | 0.02327 | 0.02407 | 0.0219 | 20,414,448.00 |
| May 24 2024 | 0.02327 | 0.00095 | 4.26% | 0.02235 | 0.02445 | 0.02168 | 29,491,187.00 |
| May 23 2024 | 0.02232 | -0.00042 | -1.85% | 0.02285 | 0.02354 | 0.02202 | 13,427,346.00 |
| May 22 2024 | 0.02274 | -0.0003 | -1.30% | 0.02298 | 0.02334 | 0.0227 | 8,342,535.00 |
| May 21 2024 | 0.02304 | -0.00058 | -2.46% | 0.02357 | 0.024 | 0.0226 | 19,177,320.00 |
| May 20 2024 | 0.02362 | 0.00098 | 4.33% | 0.02268 | 0.02381 | 0.02224 | 13,802,239.00 |
| May 19 2024 | 0.02264 | 0.00009 | 0.40% | 0.02254 | 0.02464 | 0.0222 | 39,754,898.00 |
| May 18 2024 | 0.02255 | 0.00012 | 0.53% | 0.0224 | 0.02263 | 0.02192 | 10,071,662.00 |
| May 17 2024 | 0.02243 | 0.00086 | 3.99% | 0.02166 | 0.0227 | 0.02154 | 13,724,750.00 |
| May 16 2024 | 0.02157 | -0.0012 | -5.27% | 0.02277 | 0.02326 | 0.02133 | 24,177,510.00 |
| May 15 2024 | 0.02277 | 0.00018 | 0.80% | 0.02245 | 0.02379 | 0.02149 | 22,326,137.00 |
| May 14 2024 | 0.02259 | -0.00139 | -5.80% | 0.02399 | 0.025 | 0.02081 | 51,804,451.00 |
| May 13 2024 | 0.02398 | -0.00079 | -3.19% | 0.02454 | 0.0258 | 0.02275 | 60,356,546.00 |
| May 12 2024 | 0.02477 | 0.00344 | 16.13% | 0.0214 | 0.0264 | 0.02137 | 136,621,832.00 |
| 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 |
