Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NCTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000453 | -0.00000008 | -1.74% | 0.00000462 | 0.00000469 | 0.00000445 | 645,068.00 |
| Jul 17 2024 | 0.00000461 | -0.00000005 | -1.07% | 0.00000466 | 0.00000466 | 0.00000449 | 620,322.00 |
| Jul 16 2024 | 0.00000466 | 0.00000001 | 0.22% | 0.00000466 | 0.00000474 | 0.00000444 | 661,068.00 |
| Jul 15 2024 | 0.00000465 | -0.00000001 | -0.21% | 0.00000468 | 0.00000476 | 0.00000453 | 641,887.00 |
| Jul 14 2024 | 0.00000466 | -0.00000008 | -1.69% | 0.00000476 | 0.00000489 | 0.00000465 | 664,522.00 |
| Jul 13 2024 | 0.00000474 | -0.00000031 | -6.14% | 0.00000503 | 0.00000528 | 0.00000473 | 645,934.00 |
| Jul 12 2024 | 0.00000505 | 0.00000020 | 4.12% | 0.00000484 | 0.00000525 | 0.00000483 | 657,463.00 |
| Jul 11 2024 | 0.00000485 | -0.00000012 | -2.41% | 0.00000497 | 0.00000501 | 0.00000480 | 649,104.00 |
| Jul 10 2024 | 0.00000497 | -0.00000005 | -1.00% | 0.00000503 | 0.00000531 | 0.00000484 | 625,089.00 |
| Jul 09 2024 | 0.00000502 | 0.00000020 | 4.15% | 0.00000481 | 0.00000559 | 0.00000481 | 677,087.00 |
| Jul 08 2024 | 0.00000482 | -0.00000003 | -0.62% | 0.00000486 | 0.00000493 | 0.00000459 | 734,852.00 |
| Jul 07 2024 | 0.00000485 | -0.00000002 | -0.41% | 0.00000487 | 0.00000502 | 0.00000471 | 694,770.00 |
| Jul 06 2024 | 0.00000487 | 0.00000026 | 5.64% | 0.00000461 | 0.00000509 | 0.00000456 | 694,216.00 |
| Jul 05 2024 | 0.00000461 | -0.00000009 | -1.91% | 0.00000466 | 0.00000469 | 0.00000413 | 773,997.00 |
| Jul 04 2024 | 0.00000470 | -0.00000005 | -1.05% | 0.00000476 | 0.00000487 | 0.00000456 | 693,801.00 |
| Jul 03 2024 | 0.00000475 | 0.00000004 | 0.85% | 0.00000471 | 0.00000494 | 0.00000470 | 640,254.00 |
| Jul 02 2024 | 0.00000471 | -0.00000010 | -2.08% | 0.00000480 | 0.00000482 | 0.00000458 | 651,250.00 |
| Jul 01 2024 | 0.00000481 | 0.00000013 | 2.78% | 0.00000469 | 0.00000483 | 0.00000459 | 576,379.00 |
| Jun 30 2024 | 0.00000468 | -0.00000014 | -2.90% | 0.00000483 | 0.00000484 | 0.00000464 | 618,903.00 |
| Jun 29 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000492 | 0.00000493 | 0.00000470 | 607,211.00 |
| Jun 28 2024 | 0.00000492 | -0.00000003 | -0.61% | 0.00000493 | 0.00000506 | 0.00000486 | 576,731.00 |
| Jun 27 2024 | 0.00000495 | -0.00000004 | -0.80% | 0.00000499 | 0.00000520 | 0.00000480 | 604,429.00 |
| Jun 26 2024 | 0.00000499 | -0.00000001 | -0.20% | 0.00000497 | 0.00000607 | 0.00000495 | 610,128.00 |
| Jun 25 2024 | 0.00000500 | 0.00000008 | 1.63% | 0.00000495 | 0.00000508 | 0.00000482 | 627,065.00 |
| Jun 24 2024 | 0.00000492 | 0.00000016 | 3.36% | 0.00000475 | 0.00000516 | 0.00000467 | 624,144.00 |
| Jun 23 2024 | 0.00000476 | -0.00000025 | -4.99% | 0.00000502 | 0.00000506 | 0.00000458 | 605,135.00 |
| Jun 22 2024 | 0.00000501 | 0.00000028 | 5.92% | 0.00000472 | 0.00000531 | 0.00000468 | 588,471.00 |
| Jun 21 2024 | 0.00000473 | -0.00000013 | -2.67% | 0.00000488 | 0.00000491 | 0.00000465 | 576,626.00 |
| Jun 20 2024 | 0.00000486 | -0.00000100 | -16.45% | 0.00000600 | 0.00000600 | 0.00000477 | 557,932.00 |
| Jun 19 2024 | 0.00000608 | 0.00000200 | 44.54% | 0.00000447 | 0.00000608 | 0.00000441 | 610,125.00 |
| Jun 18 2024 | 0.00000449 | -0.00000043 | -8.74% | 0.00000493 | 0.00000496 | 0.00000433 | 637,235.00 |
| Jun 17 2024 | 0.00000492 | -0.00000003 | -0.61% | 0.00000497 | 0.00000501 | 0.00000475 | 569,949.00 |
| Jun 16 2024 | 0.00000495 | -0.00000013 | -2.56% | 0.00000508 | 0.00000512 | 0.00000490 | 604,405.00 |
| Jun 15 2024 | 0.00000508 | -0.00000013 | -2.50% | 0.00000521 | 0.00000526 | 0.00000504 | 584,476.00 |
| Jun 14 2024 | 0.00000521 | -0.00000023 | -4.23% | 0.00000545 | 0.00000546 | 0.00000506 | 580,087.00 |
| Jun 13 2024 | 0.00000544 | -0.00000005 | -0.91% | 0.00000544 | 0.00000558 | 0.00000536 | 547,164.00 |
| Jun 12 2024 | 0.00000549 | 0.00000016 | 3.00% | 0.00000535 | 0.00000603 | 0.00000535 | 520,050.00 |
| Jun 11 2024 | 0.00000533 | -0.00000018 | -3.27% | 0.00000550 | 0.00000551 | 0.00000516 | 521,946.00 |
| Jun 10 2024 | 0.00000551 | -0.00000027 | -4.67% | 0.00000573 | 0.00000577 | 0.00000544 | 508,556.00 |
| Jun 09 2024 | 0.00000578 | 0.00000029 | 5.28% | 0.00000548 | 0.00000590 | 0.00000547 | 489,945.00 |
| Jun 08 2024 | 0.00000549 | -0.00000033 | -5.67% | 0.00000583 | 0.00000592 | 0.00000546 | 490,241.00 |
| Jun 07 2024 | 0.00000582 | -0.00000010 | -1.69% | 0.00000591 | 0.00000605 | 0.00000538 | 469,576.00 |
| Jun 06 2024 | 0.00000592 | 0.00000008 | 1.37% | 0.00000583 | 0.00000603 | 0.00000582 | 444,605.00 |
| Jun 05 2024 | 0.00000584 | 0.00 | 0.00% | 0.00000589 | 0.00000598 | 0.00000581 | 467,183.00 |
| Jun 04 2024 | 0.00000584 | -0.00000014 | -2.34% | 0.00000597 | 0.00000602 | 0.00000577 | 256,828.00 |
| Jun 03 2024 | 0.00000598 | 0.00000001 | 0.17% | 0.00000596 | 0.00000605 | 0.00000576 | 460,423.00 |
| Jun 02 2024 | 0.00000597 | -0.00000011 | -1.81% | 0.00000608 | 0.00000617 | 0.00000594 | 454,507.00 |
| Jun 01 2024 | 0.00000608 | -0.00000010 | -1.62% | 0.00000621 | 0.00000623 | 0.00000601 | 450,281.00 |
| May 31 2024 | 0.00000618 | -0.00000026 | -4.04% | 0.00000644 | 0.00000667 | 0.00000618 | 430,097.00 |
| May 30 2024 | 0.00000644 | -0.00000008 | -1.23% | 0.00000650 | 0.00000734 | 0.00000633 | 399,198.00 |
| May 29 2024 | 0.00000652 | 0.00000032 | 5.16% | 0.00000620 | 0.00000689 | 0.00000616 | 388,434.00 |
| May 28 2024 | 0.00000620 | -0.00000008 | -1.27% | 0.00000625 | 0.00000632 | 0.00000582 | 444,055.00 |
| May 27 2024 | 0.00000628 | 0.00000055 | 9.60% | 0.00000573 | 0.00000637 | 0.00000556 | 442,180.00 |
| May 26 2024 | 0.00000573 | -0.00000026 | -4.34% | 0.00000600 | 0.00000606 | 0.00000567 | 457,234.00 |
| May 25 2024 | 0.00000599 | -0.00000022 | -3.54% | 0.00000624 | 0.00000635 | 0.00000588 | 437,670.00 |
| May 24 2024 | 0.00000621 | 0.00000031 | 5.25% | 0.00000589 | 0.00000652 | 0.00000576 | 475,003.00 |
| May 23 2024 | 0.00000590 | -0.00000014 | -2.32% | 0.00000603 | 0.00000621 | 0.00000575 | 451,390.00 |
| May 22 2024 | 0.00000604 | -0.00000005 | -0.82% | 0.00000611 | 0.00000627 | 0.00000593 | 455,892.00 |
| May 21 2024 | 0.00000609 | -0.00000035 | -5.43% | 0.00000642 | 0.00000654 | 0.00000601 | 431,851.00 |
| May 20 2024 | 0.00000644 | -0.00000097 | -13.09% | 0.00000744 | 0.00000758 | 0.00000638 | 429,131.00 |
| May 19 2024 | 0.00000741 | 0.00000027 | 3.78% | 0.00000715 | 0.00000777 | 0.00000713 | 415,446.00 |
| May 18 2024 | 0.00000714 | -0.00000012 | -1.65% | 0.00000726 | 0.00000730 | 0.00000700 | 489,395.00 |
| May 17 2024 | 0.00000726 | -0.00000012 | -1.63% | 0.00000736 | 0.00000755 | 0.00000711 | 448,825.00 |
| May 16 2024 | 0.00000738 | -0.00000024 | -3.15% | 0.00000760 | 0.00000773 | 0.00000730 | 447,479.00 |
| May 15 2024 | 0.00000762 | -0.00000018 | -2.31% | 0.00000779 | 0.00000795 | 0.00000762 | 434,585.00 |
| May 14 2024 | 0.00000780 | -0.00000028 | -3.47% | 0.00000809 | 0.00000866 | 0.00000729 | 450,424.00 |
| May 13 2024 | 0.00000808 | -0.00000011 | -1.34% | 0.00000846 | 0.00000860 | 0.00000781 | 407,095.00 |
| May 12 2024 | 0.00000819 | 0.00000093 | 12.81% | 0.00000732 | 0.00000905 | 0.00000720 | 432,714.00 |
| May 11 2024 | 0.00000726 | 0.00000020 | 2.83% | 0.00000706 | 0.00000730 | 0.00000696 | 490,866.00 |
| May 10 2024 | 0.00000706 | 0.00000007 | 1.00% | 0.00000699 | 0.00000724 | 0.00000676 | 476,053.00 |
| May 09 2024 | 0.00000699 | -0.00000008 | -1.13% | 0.00000698 | 0.00000708 | 0.00000684 | 481,089.00 |
| May 08 2024 | 0.00000707 | -0.00000009 | -1.26% | 0.00000718 | 0.00000732 | 0.00000707 | 461,776.00 |
| May 07 2024 | 0.00000716 | 0.00000007 | 0.99% | 0.00000711 | 0.00000731 | 0.00000691 | 474,245.00 |
| May 06 2024 | 0.00000709 | -0.00000007 | -0.98% | 0.00000715 | 0.00000738 | 0.00000705 | 440,549.00 |
| May 05 2024 | 0.00000716 | -0.00000015 | -2.05% | 0.00000723 | 0.00000732 | 0.00000701 | 476,686.00 |
| May 04 2024 | 0.00000731 | 0.00000025 | 3.54% | 0.00000707 | 0.00000769 | 0.00000704 | 448,993.00 |
| May 03 2024 | 0.00000706 | 0.00000014 | 2.02% | 0.00000692 | 0.00000707 | 0.00000676 | 495,117.00 |
| May 02 2024 | 0.00000692 | 0.00000013 | 1.91% | 0.00000678 | 0.00000694 | 0.00000667 | 497,381.00 |
| May 01 2024 | 0.00000679 | 0.00000012 | 1.80% | 0.00000672 | 0.00000691 | 0.00000649 | 368,153.00 |
| Apr 30 2024 | 0.00000667 | -0.00000002 | -0.30% | 0.00000670 | 0.00000728 | 0.00000657 | 447,153.00 |
| Apr 29 2024 | 0.00000669 | -0.00000010 | -1.47% | 0.00000677 | 0.00000692 | 0.00000662 | 463,804.00 |
| Apr 28 2024 | 0.00000679 | 0.00000013 | 1.95% | 0.00000666 | 0.00000703 | 0.00000665 | 447,369.00 |
| Apr 27 2024 | 0.00000666 | -0.00000033 | -4.72% | 0.00000698 | 0.00000748 | 0.00000664 | 508,837.00 |
| Apr 26 2024 | 0.00000699 | -0.00000008 | -1.13% | 0.00000709 | 0.00000725 | 0.00000697 | 479,434.00 |
| Apr 25 2024 | 0.00000707 | -0.00000019 | -2.62% | 0.00000727 | 0.00000727 | 0.00000702 | 430,848.00 |
| Apr 24 2024 | 0.00000726 | 0.00000007 | 0.97% | 0.00000717 | 0.00000728 | 0.00000702 | 439,393.00 |
| Apr 23 2024 | 0.00000719 | -0.00000057 | -7.35% | 0.00000777 | 0.00000792 | 0.00000716 | 449,089.00 |
| Apr 22 2024 | 0.00000776 | 0.00000012 | 1.57% | 0.00000762 | 0.00000799 | 0.00000751 | 409,629.00 |
| Apr 21 2024 | 0.00000764 | -0.00000020 | -2.55% | 0.00000785 | 0.00000800 | 0.00000760 | 422,423.00 |
| Apr 20 2024 | 0.00000784 | 0.00000009 | 1.16% | 0.00000774 | 0.00000800 | 0.00000754 | 432,216.00 |
