Neptune Digital Assets Corp (1NW)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.234 | -19.5 | 1.2 | 1.23 | 0.9 | 187001 | 1.05286512 | DE |
| 4 | -0.379 | -28.1784386617 | 1.345 | 1.36 | 0.772 | 170992 | 1.04238295 | DE |
| 12 | 0.216 | 28.8 | 0.75 | 1.95 | 0.584 | 289159 | 1.14893451 | DE |
| 26 | 0.805 | 500 | 0.161 | 1.95 | 0.1525 | 314583 | 0.83552412 | DE |
| 52 | 0.738 | 323.684210526 | 0.228 | 1.95 | 0.14 | 188314 | 0.72595559 | DE |
| 156 | 0.783 | 427.868852459 | 0.183 | 1.95 | 0.14 | 159408 | 0.61303129 | DE |
| 260 | 0.783 | 427.868852459 | 0.183 | 1.95 | 0.14 | 159408 | 0.61303129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 1.0349999 | -0.04 | -3.72 | 1.055 | 1.12 | 1.0149999 | 92416 |
| 1741296420 | 1.075 | -0.13 | -10.42 | 1.19 | 1.23 | 1.075 | 82245 |
| 1741210020 | 1.2 | 0.22 | 22.95 | 1.0049999 | 1.22 | 1.0049999 | 229652 |
| 1741123620 | 0.976 | -0.016 | -1.61 | 0.992 | 1.0249999 | 0.9 | 103657 |
| 1741037220 | 0.992 | 0.042 | 4.42 | 1.2 | 1.23 | 0.99 | 427037 |
| 1740778020 | 0.95 | 0.082 | 9.45 | 0.782 | 1.0149999 | 0.772 | 151437 |
| 1740691620 | 0.868 | -0.05 | -5.45 | 0.928 | 0.968 | 0.868 | 100011 |
| 1740605220 | 0.918 | 0.016 | 1.77 | 0.892 | 1.01 | 0.85 | 295678 |
| 1740518820 | 0.902 | -0.188 | -17.25 | 0.99 | 0.99 | 0.8159999 | 786068 |
| 1740432420 | 1.09 | -0.07 | -5.63 | 1.1499999 | 1.17 | 1.0149999 | 149295 |
| 1740173220 | 1.155 | -0.08 | -6.48 | 1.225 | 1.31 | 1.135 | 106663 |
| 1740086820 | 1.235 | 0.06 | 5.11 | 1.1599999 | 1.24 | 1.1599999 | 57907 |
| 1740000420 | 1.175 | 0.05 | 3.98 | 1.1399999 | 1.205 | 1.135 | 188915 |
| 1739914020 | 1.1299999 | -0.12 | -9.60 | 1.28 | 1.2849999 | 1.125 | 195669 |
| 1739827620 | 1.25 | -0.01 | -0.79 | 1.26 | 1.2649999 | 1.21 | 20507 |
| 1739568420 | 1.26 | 0.02 | 1.61 | 1.22 | 1.31 | 1.21 | 75330 |
| 1739482020 | 1.24 | -0.03 | -1.98 | 1.22 | 1.26 | 1.21 | 32309 |
| 1739395620 | 1.2649999 | 0.06 | 5.42 | 1.22 | 1.2749999 | 1.19 | 126789 |
| 1739309220 | 1.2 | -0.09 | -6.61 | 1.3 | 1.32 | 1.18 | 83253 |
| 1739222820 | 1.2849999 | -0.04 | -2.65 | 1.345 | 1.36 | 1.245 | 115005 |
| 1738963620 | 1.32 | 0.04 | 3.13 | 1.295 | 1.465 | 1.27 | 193102 |
| 1738877220 | 1.28 | -0.06 | -4.48 | 1.41 | 1.435 | 1.175 | 490446 |
| 1738790820 | 1.34 | -0.17 | -10.96 | 1.5 | 1.5 | 1.34 | 116748 |
| 1738704420 | 1.5049999 | -0.1 | -5.94 | 1.59 | 1.655 | 1.45 | 231676 |
| 1738618020 | 1.6 | -0.07 | -3.90 | 1.45 | 1.635 | 1.32 | 483847 |
| 1738358820 | 1.665 | -0.12 | -6.46 | 1.78 | 1.83 | 1.655 | 110106 |
| 1738272420 | 1.78 | -0.03 | -1.66 | 1.82 | 1.95 | 1.635 | 1022993 |
| 1738186020 | 1.81 | 0.38 | 26.13 | 1.455 | 1.85 | 1.455 | 659430 |
| 1738099620 | 1.435 | 0.13 | 9.96 | 1.3799999 | 1.575 | 1.3 | 545298 |
| 1738013220 | 1.305 | -0.13 | -8.74 | 1.4 | 1.4 | 1.155 | 663632 |
| 1737754020 | 1.43 | 0.28 | 24.35 | 1.115 | 1.455 | 1.105 | 841605 |
| 1737667620 | 1.1499999 | -0.01 | -0.86 | 1.18 | 1.29 | 1.1 | 444991 |
| 1737581220 | 1.1599999 | 0.1 | 9.43 | 1.075 | 1.23 | 1.03 | 907211 |
| 1737494820 | 1.06 | 0.17 | 18.83 | 0.866 | 1.1599999 | 0.832 | 1641617 |
| 1737408420 | 0.892 | 0.096 | 12.06 | 0.85 | 0.912 | 0.78 | 981762 |
| 1737149220 | 0.796 | 0.082 | 11.48 | 0.72 | 0.81 | 0.702 | 236177 |
| 1737062820 | 0.714 | 0.038 | 5.62 | 0.67 | 0.718 | 0.648 | 45169 |
| 1736976420 | 0.676 | 0.024 | 3.68 | 0.678 | 0.682 | 0.592 | 132975 |
| 1736890020 | 0.652 | 0.002 | 0.31 | 0.658 | 0.7 | 0.642 | 116542 |
| 1736803620 | 0.65 | -0.022 | -3.27 | 0.6939999 | 0.6939999 | 0.6 | 168636 |
| 1736544420 | 0.672 | 0.036 | 5.66 | 0.64 | 0.698 | 0.64 | 27951 |
| 1736458020 | 0.636 | -0.042 | -6.19 | 0.676 | 0.676 | 0.636 | 20039 |
| 1736371620 | 0.678 | 0.006 | 0.89 | 0.704 | 0.712 | 0.662 | 131507 |
| 1736285220 | 0.672 | -0.02 | -2.89 | 0.698 | 0.72 | 0.668 | 100901 |
| 1736198820 | 0.6919999 | -0.052 | -6.99 | 0.706 | 0.716 | 0.6899999 | 162557 |
| 1735939620 | 0.744 | 0.046 | 6.59 | 0.702 | 0.748 | 0.68 | 66437 |
| 1735853220 | 0.698 | -0.02 | -2.79 | 0.664 | 0.744 | 0.664 | 119050 |
| 1735594020 | 0.718 | 0.0280001 | 4.06 | 0.712 | 0.728 | 0.706 | 70893 |
| 1735334820 | 0.6899999 | -0.006 | -0.86 | 0.706 | 0.734 | 0.6879999 | 83241 |
| 1734989220 | 0.6959999 | -0.052 | -6.95 | 0.75 | 0.764 | 0.68 | 121746 |
| 1734730020 | 0.748 | 0.088 | 13.33 | 0.684 | 0.766 | 0.584 | 384785 |
| 1734643620 | 0.66 | -0.034 | -4.90 | 0.68 | 0.734 | 0.654 | 195368 |
| 1734557220 | 0.6939999 | -0.104 | -13.03 | 0.756 | 0.782 | 0.65 | 138059 |
| 1734470820 | 0.798 | -0.032 | -3.86 | 0.848 | 0.85 | 0.74 | 181743 |
| 1734384420 | 0.83 | 0.094 | 12.77 | 0.75 | 0.842 | 0.742 | 645649 |
| 1734125220 | 0.736 | -0.004 | -0.54 | 0.758 | 0.758 | 0.714 | 46042 |
| 1734038820 | 0.74 | -0.058 | -7.27 | 0.78 | 0.79 | 0.728 | 68462 |
| 1733952420 | 0.798 | 0.056 | 7.55 | 0.748 | 0.798 | 0.724 | 62992 |
| 1733866020 | 0.742 | -0.006 | -0.80 | 0.756 | 0.786 | 0.65 | 205956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
