Singapore markets closed

Notcoin USD (NOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.014334-0.000837 (-5.52%)
As of 06:30AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20240.0142010.0144580.0141950.0143340.014334263,201,392
28 Jun 20240.0154520.0154840.0141640.0142030.014203296,920,382
27 Jun 20240.0156740.0161200.0151780.0154490.015449364,807,574
26 Jun 20240.0155900.0165430.0153170.0156730.015673580,970,363
25 Jun 20240.0141800.0159730.0140450.0155840.015584429,821,922
24 Jun 20240.0144590.0145960.0131630.0141820.014182401,677,503
23 Jun 20240.0152640.0155480.0142960.0144550.014455293,108,715
22 Jun 20240.0144170.0154800.0140760.0152710.015271342,996,907
21 Jun 20240.0144150.0155900.0138490.0144160.014416485,644,368
20 Jun 20240.0151920.0160300.0141920.0144150.014415549,196,254
19 Jun 20240.0157600.0162570.0150070.0151920.015192573,761,823
18 Jun 20240.0169590.0169820.0146920.0157610.015761767,232,190
17 Jun 20240.0200310.0206970.0168410.0169570.016957927,730,078
16 Jun 20240.0210130.0210580.0195770.0200340.020034575,815,598
15 Jun 20240.0197450.0216500.0189210.0210070.0210071,045,097,361
14 Jun 20240.0171880.0214630.0169620.0197320.0197321,335,007,279
13 Jun 20240.0182430.0187260.0168170.0171910.017191633,436,078
12 Jun 20240.0159310.0190460.0153240.0182520.0182521,220,763,614
11 Jun 20240.0176860.0179490.0149960.0159360.015936831,529,680
10 Jun 20240.0191550.0196980.0175920.0176890.017689673,327,094
09 Jun 20240.0185870.0194240.0172060.0191270.019127822,513,733
08 Jun 20240.0189760.0206120.0181960.0185910.018591801,199,484
07 Jun 20240.0212720.0223970.0178660.0189750.0189751,459,630,907
06 Jun 20240.0216400.0229370.0207660.0212770.0212771,336,672,327
05 Jun 20240.0225480.0231780.0203530.0216400.0216401,831,723,130
04 Jun 20240.0214830.0264360.0214820.0225480.0225482,454,027,939
03 Jun 20240.0231160.0251650.0201100.0214830.0214832,132,003,138
02 Jun 20240.0158610.0289580.0154170.0231160.0231164,344,280,223
01 Jun 20240.0116960.0165270.0116840.0158610.0158611,257,140,352
31 May 20240.0126160.0129490.0113570.0116960.011696630,929,636
30 May 20240.0104100.0131900.0102760.0127780.0127781,471,558,340
29 May 20240.0092440.0098280.0086060.0095020.009502794,862,801
28 May 20240.0085960.0098860.0075740.0092440.0092441,226,564,011
27 May 20240.0054300.0087210.0052900.0085960.008596900,901,811
26 May 20240.0053390.0054990.0049460.0054300.005430162,158,168
25 May 20240.0048500.0057080.0046910.0053390.005339242,304,163
24 May 20240.0048860.0049280.0046050.0048500.00485088,522,856
23 May 20240.0053000.0054150.0046860.0048860.004886120,190,623
22 May 20240.0056400.0057100.0051860.0053000.005300134,300,386
21 May 20240.0057140.0061670.0053310.0056400.005640213,606,953
20 May 20240.0055640.0057460.0051240.0057140.005714163,992,648
19 May 20240.0066230.0067500.0055220.0055640.005564180,579,898
18 May 20240.0069680.0072060.0064990.0066230.006623214,635,236
17 May 20240.0075760.0076540.0063810.0069680.006968413,770,782
16 May 20240.0107750.0144550.0061690.0075760.0075761,238,680,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.