Register to chat with like-minded investors on our interactive forums.
NOIABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000248 | 0.00000252 | 0.00000242 | 11,284.00 |
| Jun 06 2024 | 0.00000246 | -0.00000017 | -6.46% | 0.00000264 | 0.00000264 | 0.00000246 | 8,659.00 |
| Jun 05 2024 | 0.00000263 | -0.00000009 | -3.31% | 0.00000272 | 0.00000273 | 0.00000255 | 36,107.00 |
| Jun 04 2024 | 0.00000272 | 0.00000035 | 14.77% | 0.00000237 | 0.00000273 | 0.00000232 | 57,833.00 |
| Jun 03 2024 | 0.00000237 | -0.00000002 | -0.84% | 0.00000238 | 0.00000238 | 0.00000231 | 8,498.00 |
| Jun 02 2024 | 0.00000239 | -0.00000002 | -0.83% | 0.00000240 | 0.00000243 | 0.00000234 | 3,928.00 |
| Jun 01 2024 | 0.00000241 | -0.00000011 | -4.37% | 0.00000252 | 0.00000253 | 0.00000238 | 36,224.00 |
| May 31 2024 | 0.00000252 | -0.00000002 | -0.79% | 0.00000254 | 0.00000261 | 0.00000248 | 30,109.00 |
| May 30 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000260 | 0.00000263 | 0.00000254 | 46,033.00 |
| May 29 2024 | 0.00000259 | -0.00000002 | -0.77% | 0.00000259 | 0.00000261 | 0.00000253 | 21,997.00 |
| May 28 2024 | 0.00000261 | -0.00000002 | -0.76% | 0.00000263 | 0.00000273 | 0.00000259 | 69,741.00 |
| May 27 2024 | 0.00000263 | 0.00000000 | 0.00% | 0.00000261 | 0.00000270 | 0.00000254 | 39,300.00 |
| May 26 2024 | 0.00000263 | -0.00000013 | -4.71% | 0.00000276 | 0.00000277 | 0.00000256 | 54,099.00 |
| May 25 2024 | 0.00000276 | -0.00000010 | -3.50% | 0.00000288 | 0.00000288 | 0.00000271 | 18,717.00 |
| May 24 2024 | 0.00000286 | -0.00000010 | -3.38% | 0.00000294 | 0.00000298 | 0.00000281 | 12,915.00 |
| May 23 2024 | 0.00000296 | -0.00000005 | -1.66% | 0.00000303 | 0.00000304 | 0.00000281 | 104,080.00 |
| May 22 2024 | 0.00000301 | 0.00000029 | 10.66% | 0.00000274 | 0.00000302 | 0.00000269 | 50,395.00 |
| May 21 2024 | 0.00000272 | -0.00000003 | -1.09% | 0.00000276 | 0.00000283 | 0.00000267 | 16,842.00 |
| May 20 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000271 | 0.00000286 | 0.00000263 | 37,853.00 |
| May 19 2024 | 0.00000273 | -0.00000003 | -1.09% | 0.00000278 | 0.00000288 | 0.00000263 | 14,810.00 |
| May 18 2024 | 0.00000276 | -0.00000003 | -1.08% | 0.00000281 | 0.00000288 | 0.00000275 | 31,044.00 |
| May 17 2024 | 0.00000279 | 0.00000025 | 9.84% | 0.00000255 | 0.00000286 | 0.00000250 | 54,513.00 |
| May 16 2024 | 0.00000254 | -0.00000014 | -5.22% | 0.00000268 | 0.00000275 | 0.00000252 | 11,272.00 |
| May 15 2024 | 0.00000268 | 0.00000017 | 6.77% | 0.00000249 | 0.00000279 | 0.00000247 | 43,127.00 |
| May 14 2024 | 0.00000251 | -0.00000021 | -7.72% | 0.00000271 | 0.00000273 | 0.00000250 | 70,957.00 |
| May 13 2024 | 0.00000272 | -0.00000013 | -4.56% | 0.00000283 | 0.00000287 | 0.00000272 | 15,005.00 |
| May 12 2024 | 0.00000285 | -0.00000009 | -3.06% | 0.00000292 | 0.00000294 | 0.00000283 | 12,496.00 |
| May 11 2024 | 0.00000294 | -0.00000003 | -1.01% | 0.00000297 | 0.00000301 | 0.00000288 | 91,686.00 |
| May 10 2024 | 0.00000297 | -0.00000028 | -8.62% | 0.00000326 | 0.00000335 | 0.00000295 | 82,755.00 |
| May 09 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000324 | 0.00000335 | 0.00000311 | 93,013.00 |
| May 08 2024 | 0.00000325 | -0.00000005 | -1.52% | 0.00000329 | 0.00000335 | 0.00000321 | 20,997.00 |
| May 07 2024 | 0.00000330 | -0.00000019 | -5.44% | 0.00000347 | 0.00000358 | 0.00000325 | 50,660.00 |
| May 06 2024 | 0.00000349 | -0.00000002 | -0.57% | 0.00000351 | 0.00000374 | 0.00000331 | 119,381.00 |
| May 05 2024 | 0.00000351 | -0.00000009 | -2.50% | 0.00000358 | 0.00000372 | 0.00000347 | 22,729.00 |
| May 04 2024 | 0.00000360 | -0.00000006 | -1.64% | 0.00000370 | 0.00000392 | 0.00000347 | 130,795.00 |
| May 03 2024 | 0.00000366 | 0.00000006 | 1.67% | 0.00000361 | 0.00000381 | 0.00000346 | 54,824.00 |
| May 02 2024 | 0.00000360 | -0.00000001 | -0.28% | 0.00000363 | 0.00000387 | 0.00000349 | 154,560.00 |
| May 01 2024 | 0.00000361 | 0.00000049 | 15.71% | 0.00000312 | 0.00000366 | 0.00000304 | 125,131.00 |
| Apr 30 2024 | 0.00000312 | 0.00000036 | 13.04% | 0.00000279 | 0.00000315 | 0.00000279 | 90,289.00 |
| Apr 29 2024 | 0.00000276 | -0.00000031 | -10.10% | 0.00000306 | 0.00000308 | 0.00000276 | 43,374.00 |
| Apr 28 2024 | 0.00000307 | 0.00000012 | 4.07% | 0.00000298 | 0.00000312 | 0.00000295 | 40,824.00 |
| Apr 27 2024 | 0.00000295 | 0.00000025 | 9.26% | 0.00000271 | 0.00000298 | 0.00000268 | 44,575.00 |
| Apr 26 2024 | 0.00000270 | -0.00000012 | -4.26% | 0.00000282 | 0.00000311 | 0.00000246 | 280,487.00 |
| Apr 25 2024 | 0.00000282 | 0.00000017 | 6.42% | 0.00000268 | 0.00000284 | 0.00000263 | 46,968.00 |
| Apr 24 2024 | 0.00000265 | -0.00000053 | -16.67% | 0.00000316 | 0.00000319 | 0.00000265 | 192,007.00 |
| Apr 23 2024 | 0.00000318 | 0.00000008 | 2.58% | 0.00000312 | 0.00000318 | 0.00000290 | 48,192.00 |
| Apr 22 2024 | 0.00000310 | -0.00000008 | -2.52% | 0.00000316 | 0.00000323 | 0.00000301 | 90,886.00 |
| Apr 21 2024 | 0.00000318 | 0.00000000 | 0.00% | 0.00000316 | 0.00000327 | 0.00000314 | 25,186.00 |
| Apr 20 2024 | 0.00000318 | 0.00000003 | 0.95% | 0.00000316 | 0.00000330 | 0.00000312 | 32,474.00 |
| Apr 19 2024 | 0.00000315 | -0.00000016 | -4.83% | 0.00000330 | 0.00000340 | 0.00000299 | 86,429.00 |
| Apr 18 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000337 | 0.00000347 | 0.00000331 | 30,281.00 |
| Apr 17 2024 | 0.00000340 | -0.00000016 | -4.49% | 0.00000354 | 0.00000370 | 0.00000328 | 69,694.00 |
| Apr 16 2024 | 0.00000356 | -0.00000004 | -1.11% | 0.00000360 | 0.00000367 | 0.00000346 | 34,561.00 |
| Apr 15 2024 | 0.00000360 | -0.00000016 | -4.26% | 0.00000373 | 0.00000380 | 0.00000354 | 43,358.00 |
| Apr 14 2024 | 0.00000376 | 0.00000048 | 14.63% | 0.00000327 | 0.00000384 | 0.00000325 | 165,339.00 |
| Apr 13 2024 | 0.00000328 | -0.00000003 | -0.91% | 0.00000332 | 0.00000370 | 0.00000317 | 119,993.00 |
| Apr 12 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000338 | 0.00000381 | 0.00000324 | 155,395.00 |
| Apr 11 2024 | 0.00000340 | 0.00000035 | 11.48% | 0.00000304 | 0.00000377 | 0.00000300 | 51,736.00 |
| Apr 10 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000307 | 0.00000330 | 0.00000304 | 25,943.00 |
| Apr 09 2024 | 0.00000311 | -0.00000009 | -2.81% | 0.00000322 | 0.00000325 | 0.00000302 | 85,681.00 |
| Apr 08 2024 | 0.00000320 | -0.00000035 | -9.86% | 0.00000355 | 0.00000372 | 0.00000320 | 26,211.00 |
| Apr 07 2024 | 0.00000355 | 0.00000008 | 2.31% | 0.00000351 | 0.00000367 | 0.00000343 | 19,726.00 |
| Apr 06 2024 | 0.00000347 | 0.00000049 | 16.44% | 0.00000295 | 0.00000380 | 0.00000294 | 44,628.00 |
| Apr 05 2024 | 0.00000298 | -0.00000028 | -8.59% | 0.00000327 | 0.00000332 | 0.00000295 | 16,325.00 |
| Apr 04 2024 | 0.00000326 | 0.00000017 | 5.50% | 0.00000310 | 0.00000332 | 0.00000306 | 17,378.00 |
| Apr 03 2024 | 0.00000309 | -0.00000002 | -0.64% | 0.00000310 | 0.00000316 | 0.00000301 | 14,387.00 |
| Apr 02 2024 | 0.00000311 | 0.00000010 | 3.32% | 0.00000297 | 0.00000327 | 0.00000273 | 156,106.00 |
| Apr 01 2024 | 0.00000301 | -0.00000031 | -9.34% | 0.00000331 | 0.00000337 | 0.00000299 | 73,897.00 |
| Mar 31 2024 | 0.00000332 | -0.00000032 | -8.79% | 0.00000361 | 0.00000364 | 0.00000326 | 38,870.00 |
| Mar 30 2024 | 0.00000364 | 0.00000021 | 6.12% | 0.00000343 | 0.00000380 | 0.00000335 | 45,390.00 |
| Mar 29 2024 | 0.00000343 | -0.00000007 | -2.00% | 0.00000350 | 0.00000366 | 0.00000343 | 23,137.00 |
| Mar 28 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000346 | 0.00000374 | 0.00000343 | 37,704.00 |
| Mar 27 2024 | 0.00000348 | -0.00000005 | -1.42% | 0.00000351 | 0.00000373 | 0.00000341 | 116,941.00 |
| Mar 26 2024 | 0.00000353 | -0.00000062 | -14.94% | 0.00000408 | 0.00000414 | 0.00000337 | 228,391.00 |
| Mar 25 2024 | 0.00000415 | 0.00000033 | 8.64% | 0.00000386 | 0.00000438 | 0.00000375 | 69,655.00 |
| Mar 24 2024 | 0.00000382 | -0.00000029 | -7.06% | 0.00000411 | 0.00000413 | 0.00000382 | 43,147.00 |
| Mar 23 2024 | 0.00000411 | -0.00000022 | -5.08% | 0.00000433 | 0.00000435 | 0.00000408 | 22,914.00 |
| Mar 22 2024 | 0.00000433 | -0.00000014 | -3.13% | 0.00000443 | 0.00000459 | 0.00000423 | 33,681.00 |
| Mar 21 2024 | 0.00000447 | 0.00000046 | 11.47% | 0.00000402 | 0.00000463 | 0.00000385 | 91,079.00 |
| Mar 20 2024 | 0.00000401 | 0.00000027 | 7.22% | 0.00000377 | 0.00000426 | 0.00000356 | 189,268.00 |
| Mar 19 2024 | 0.00000374 | -0.00000009 | -2.35% | 0.00000386 | 0.00000393 | 0.00000360 | 71,168.00 |
| Mar 18 2024 | 0.00000383 | -0.00000035 | -8.37% | 0.00000422 | 0.00000427 | 0.00000381 | 66,892.00 |
| Mar 17 2024 | 0.00000418 | 0.00000021 | 5.29% | 0.00000393 | 0.00000429 | 0.00000386 | 111,173.00 |
| Mar 16 2024 | 0.00000397 | -0.00000010 | -2.46% | 0.00000409 | 0.00000428 | 0.00000374 | 126,742.00 |
| Mar 15 2024 | 0.00000407 | 0.00000018 | 4.63% | 0.00000381 | 0.00000424 | 0.00000359 | 118,066.00 |
| Mar 14 2024 | 0.00000389 | 0.00000000 | 0.00% | 0.00000389 | 0.00000389 | 0.00000389 | 0.00 |
| Mar 13 2024 | 0.00000389 | -0.00000012 | -2.99% | 0.00000399 | 0.00000417 | 0.00000367 | 146,219.00 |
| Mar 12 2024 | 0.00000401 | -0.00000008 | -1.96% | 0.00000404 | 0.00000431 | 0.00000387 | 148,631.00 |
| Mar 11 2024 | 0.00000409 | -0.00000027 | -6.19% | 0.00000438 | 0.00000484 | 0.00000398 | 220,171.00 |
| Mar 10 2024 | 0.00000436 | -0.00000015 | -3.33% | 0.00000453 | 0.00000499 | 0.00000420 | 125,928.00 |
| Mar 09 2024 | 0.00000451 | 0.00000042 | 10.27% | 0.00000409 | 0.00000462 | 0.00000393 | 99,059.00 |
![Logo of Syntropy [NOIA Token] (NOIABTC).](/common/images/company/COIN_NOIAUSD.png){kind=small}
![Syntropy [NOIA Token] (NOIABTC) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
