NCPL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.093601 | -0.0018 | -1.89% | 0.0925 | 0.0945 | 0.087 | 2,400,451 |
Jul 25 2024 | 0.0954 | 0.0021 | 2.25% | 0.0871 | 0.098999 | 0.087 | 4,750,860 |
Jul 24 2024 | 0.0933 | 0.0006 | 0.65% | 0.0877 | 0.098399 | 0.0852 | 6,153,015 |
Jul 23 2024 | 0.0927 | -0.0194 | -17.31% | 0.0968 | 0.098 | 0.0918 | 12,444,562 |
Jul 22 2024 | 0.1121 | 0.0081 | 7.79% | 0.1613 | 0.17 | 0.105 | 123,966,795 |
Jul 19 2024 | 0.104 | 0.0113 | 12.19% | 0.0918 | 0.1073 | 0.0918 | 25,150,185 |
Jul 18 2024 | 0.0927 | 0.0007 | 0.76% | 0.1005 | 0.1009 | 0.0912 | 25,607,263 |
Jul 17 2024 | 0.092 | -0.0006 | -0.65% | 0.09 | 0.0931 | 0.09 | 899,947 |
Jul 16 2024 | 0.0926 | 0.0004 | 0.43% | 0.0922 | 0.105 | 0.0906 | 5,943,136 |
Jul 15 2024 | 0.0922 | -0.0061 | -6.21% | 0.0987 | 0.0987 | 0.0912 | 1,803,408 |
Jul 12 2024 | 0.0983 | 0.0049 | 5.25% | 0.0933 | 0.1005 | 0.0911 | 3,070,651 |
Jul 11 2024 | 0.0934 | 0.0045 | 5.06% | 0.0888 | 0.0943 | 0.088 | 1,725,562 |
Jul 10 2024 | 0.0889 | -0.006 | -6.32% | 0.093 | 0.093 | 0.08535 | 4,687,730 |
Jul 09 2024 | 0.0949 | -0.0043 | -4.33% | 0.0991 | 0.0991 | 0.0911 | 3,380,416 |
Jul 08 2024 | 0.0992 | -0.0028 | -2.75% | 0.1016 | 0.1019 | 0.0986 | 2,224,840 |
Jul 05 2024 | 0.102 | 0.00 | 0.00% | 0.1019 | 0.1093 | 0.0992 | 2,167,378 |
Jul 03 2024 | 0.102 | 0.0026 | 2.62% | 0.0991 | 0.1035 | 0.0985 | 1,501,872 |
Jul 02 2024 | 0.0994 | -0.0012 | -1.19% | 0.099 | 0.1006 | 0.0964 | 1,997,664 |
Jul 01 2024 | 0.1006 | -0.0092 | -8.38% | 0.109 | 0.1099 | 0.0976 | 5,399,659 |
Jun 28 2024 | 0.1098 | 0.00 | 0.00% | 0.1098 | 0.1098 | 0.1098 | 0 |
Jun 27 2024 | 0.1098 | -0.0046 | -4.02% | 0.109 | 0.115 | 0.1088 | 7,901,506 |
Jun 26 2024 | 0.1144 | -0.0186 | -13.98% | 0.1226 | 0.1249 | 0.1088 | 16,627,749 |
Jun 25 2024 | 0.133 | 0.008 | 6.40% | 0.1465 | 0.1551 | 0.1255 | 52,284,747 |
Jun 24 2024 | 0.125 | 0.0139 | 12.51% | 0.124 | 0.1398 | 0.1151 | 29,219,802 |
Jun 21 2024 | 0.1111 | -0.0119 | -9.67% | 0.11 | 0.1301 | 0.1081 | 22,531,805 |
Jun 20 2024 | 0.123 | 0.0246 | 25.00% | 0.0987 | 0.1232 | 0.091 | 19,026,403 |
Jun 18 2024 | 0.0984 | 0.0056 | 6.03% | 0.0945 | 0.098999 | 0.0877 | 5,891,188 |
Jun 17 2024 | 0.0928 | -0.0062 | -6.26% | 0.099 | 0.1067 | 0.0921 | 5,369,733 |
Jun 14 2024 | 0.099 | -0.0099 | -9.09% | 0.107 | 0.1079 | 0.094 | 3,742,170 |
Jun 13 2024 | 0.1089 | -0.0056 | -4.89% | 0.1077 | 0.1128 | 0.1021 | 2,898,634 |
Jun 12 2024 | 0.1145 | -0.0031 | -2.64% | 0.11 | 0.118 | 0.1076 | 5,341,174 |
Jun 11 2024 | 0.1176 | 0.0078 | 7.10% | 0.1121 | 0.1199 | 0.1075 | 11,157,420 |
Jun 10 2024 | 0.1098 | 0.0054 | 5.17% | 0.108 | 0.115 | 0.1051 | 9,289,326 |
Jun 07 2024 | 0.1044 | 0.0002 | 0.19% | 0.1042 | 0.1075 | 0.0978 | 4,876,771 |
Jun 06 2024 | 0.1042 | 0.0042 | 4.20% | 0.1064 | 0.1129 | 0.1011 | 9,259,918 |
Jun 05 2024 | 0.10 | -0.009 | -8.26% | 0.109 | 0.12 | 0.0984 | 12,389,135 |
Jun 04 2024 | 0.109 | -0.0189 | -14.78% | 0.1263 | 0.1289 | 0.105 | 7,074,353 |
Jun 03 2024 | 0.1279 | -0.0016 | -1.24% | 0.125 | 0.133 | 0.122 | 5,752,511 |
May 31 2024 | 0.1295 | -0.0015 | -1.15% | 0.13 | 0.1332 | 0.1261 | 3,870,154 |
May 30 2024 | 0.131 | 0.0058 | 4.63% | 0.1277 | 0.1429 | 0.1212 | 10,061,682 |
May 29 2024 | 0.1252 | -0.0189 | -13.12% | 0.1354 | 0.14 | 0.122 | 9,803,049 |
May 28 2024 | 0.1441 | -0.0484 | -25.14% | 0.1588 | 0.1588 | 0.135 | 11,226,363 |
May 24 2024 | 0.1925 | 0.0177 | 10.13% | 0.3077 | 0.3264 | 0.19 | 190,741,380 |
May 23 2024 | 0.1748 | 0.0228 | 15.00% | 0.1801 | 0.2296 | 0.16 | 55,599,121 |
May 22 2024 | 0.152 | 0.0029 | 1.95% | 0.1476 | 0.1665 | 0.1476 | 2,923,644 |
May 21 2024 | 0.1491 | -0.0198 | -11.72% | 0.157 | 0.165 | 0.145 | 2,065,677 |
May 20 2024 | 0.1689 | 0.0374 | 28.44% | 0.1436 | 0.1696 | 0.1352 | 6,095,474 |
May 17 2024 | 0.1315 | -0.0535 | -28.92% | 0.1797 | 0.1797 | 0.1314 | 10,560,978 |
May 16 2024 | 0.185 | 0.0571 | 44.64% | 0.13 | 0.195 | 0.1244 | 24,125,354 |
May 15 2024 | 0.1279 | -0.00365 | -2.77% | 0.133 | 0.133 | 0.121 | 376,055 |
May 14 2024 | 0.13155 | 0.004 | 3.14% | 0.125 | 0.1321 | 0.125 | 119,029 |
May 13 2024 | 0.12755 | 0.0023 | 1.84% | 0.131 | 0.1313 | 0.1266 | 384,657 |
May 10 2024 | 0.12525 | -0.00115 | -0.91% | 0.128 | 0.128 | 0.1252 | 137,208 |
May 09 2024 | 0.1264 | 0.0002 | 0.16% | 0.1266 | 0.1284 | 0.125 | 177,785 |
May 08 2024 | 0.1262 | 0.0043 | 3.53% | 0.123 | 0.1294 | 0.1226 | 329,623 |
May 07 2024 | 0.1219 | -0.002 | -1.61% | 0.125 | 0.130871 | 0.1205 | 392,019 |
May 06 2024 | 0.1239 | -0.0001 | -0.08% | 0.1203 | 0.127 | 0.1203 | 318,039 |
May 03 2024 | 0.124 | -0.0018 | -1.43% | 0.126 | 0.1297 | 0.1225 | 424,270 |
May 02 2024 | 0.1258 | -0.0048 | -3.68% | 0.1295 | 0.1301 | 0.122 | 408,439 |
May 01 2024 | 0.1306 | -0.0021 | -1.58% | 0.1356 | 0.1389 | 0.127 | 164,151 |
Apr 30 2024 | 0.1327 | -0.0033 | -2.43% | 0.139 | 0.139 | 0.1302 | 261,996 |
Apr 29 2024 | 0.136 | 0.006 | 4.62% | 0.131 | 0.137 | 0.13 | 371,886 |