Nectar (PolySwarm) More Historical Data - NCTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Nectar (PolySwarm) (Cryptocurrency:NCTUSD)
Nectar (PolySwarm) (Cryptocurrency:NCTUSD) Historical

NCTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.02293	-0.00072	-3.04%	0.02368	0.024	0.0226	19,136,966.00
May 20 2024	0.02365	0.00109	4.83%	0.02268	0.02381	0.02224	10,728,049.00
May 19 2024	0.02256	0.00001	0.04%	0.02254	0.02464	0.0222	39,631,641.00
May 18 2024	0.02255	0.00024	1.08%	0.02243	0.02263	0.02192	10,054,109.00
May 17 2024	0.02231	0.00069	3.19%	0.02166	0.0227	0.02154	13,718,341.00
May 16 2024	0.02162	-0.00115	-5.05%	0.02293	0.02326	0.02133	24,158,163.00
May 15 2024	0.02277	0.00048	2.15%	0.02249	0.02379	0.02149	22,326,137.00
May 14 2024	0.02229	-0.00199	-8.20%	0.02399	0.025	0.02081	51,284,186.00
May 13 2024	0.02428	-0.00057	-2.29%	0.02076	0.0258	0.02049	39,294,950.00
May 12 2024	0.02485	0.00352	16.50%	0.02137	0.0264	0.02137	135,635,383.00
May 11 2024	0.02133	0.00093	4.56%	0.02042	0.02147	0.02033	9,783,230.00
May 10 2024	0.0204	-0.00099	-4.63%	0.02146	0.02151	0.02028	9,570,452.00
May 09 2024	0.02139	0.00069	3.33%	0.0206	0.02157	0.02034	8,833,672.00
May 08 2024	0.0207	-0.00092	-4.26%	0.0215	0.02205	0.02063	9,304,401.00
May 07 2024	0.02162	-0.00011	-0.51%	0.02175	0.02258	0.02122	10,824,127.00
May 06 2024	0.02173	-0.0006	-2.69%	0.02233	0.02318	0.02166	7,050,814.00
May 05 2024	0.02233	-0.00038	-1.67%	0.02257	0.02294	0.02193	11,965,316.00
May 04 2024	0.02271	0.00059	2.67%	0.02202	0.02414	0.02196	30,038,450.00
May 03 2024	0.02212	0.00146	7.07%	0.02076	0.02228	0.02049	18,497,380.00
May 02 2024	0.02066	0.00058	2.89%	0.02003	0.02093	0.01971	7,269,856.00
May 01 2024	0.02008	-0.00017	-0.84%	0.0203	0.02054	0.01868	20,080,191.00
Apr 30 2024	0.02025	-0.00139	-6.42%	0.0218	0.02234	0.01962	26,338,919.00
Apr 29 2024	0.02164	-0.00028	-1.28%	0.02381	0.02438	0.02115	20,463,992.00
Apr 28 2024	0.02192	0.00007	0.32%	0.0219	0.02342	0.02149	12,349,059.00
Apr 27 2024	0.02185	0.00009	0.41%	0.02165	0.02366	0.02125	17,064,346.00
Apr 26 2024	0.02176	-0.00081	-3.59%	0.02258	0.0229	0.02159	11,707,400.00
Apr 25 2024	0.02257	-0.00081	-3.46%	0.02292	0.02299	0.0221	5,876,210.00
Apr 24 2024	0.02338	0.00003	0.13%	0.02335	0.02379	0.02283	14,792,553.00
Apr 23 2024	0.02335	-0.00132	-5.35%	0.025	0.02543	0.02302	24,724,128.00
Apr 22 2024	0.02467	0.00073	3.05%	0.02381	0.02569	0.02209	29,637,722.00
Apr 21 2024	0.02394	-0.00093	-3.74%	0.02481	0.02537	0.02331	19,304,273.00
Apr 20 2024	0.02487	0.00114	4.80%	0.02345	0.02558	0.02292	16,147,928.00
Apr 19 2024	0.02373	0.00001	0.04%	0.02381	0.02476	0.02209	19,566,616.00
Apr 18 2024	0.02372	0.00067	2.91%	0.02287	0.02496	0.0227	16,589,555.00
Apr 17 2024	0.02305	-0.00148	-6.03%	0.02451	0.0256	0.02236	27,882,486.00
Apr 16 2024	0.02453	-0.00377	-13.32%	0.02817	0.02848	0.02116	83,691,456.00
Apr 15 2024	0.0283	0.00539	23.53%	0.02331	0.0325	0.0229	154,681,639.00
Apr 14 2024	0.02291	0.0012	5.53%	0.02178	0.0239	0.02038	25,583,584.00
Apr 13 2024	0.02171	-0.00287	-11.68%	0.02438	0.02564	0.0201	45,410,247.00
Apr 12 2024	0.02458	-0.00477	-16.25%	0.02919	0.0296	0.02399	27,410,255.00
Apr 11 2024	0.02935	-0.00364	-11.03%	0.03159	0.03203	0.02901	19,722,207.00
Apr 10 2024	0.03299	0.00346	11.72%	0.02949	0.03315	0.02816	35,070,960.00
Apr 09 2024	0.02953	-0.00125	-4.06%	0.03091	0.03104	0.0295	15,812,916.00
Apr 08 2024	0.03078	0.00008	0.26%	0.03054	0.0321	0.0297	166,360,274.00
Apr 07 2024	0.0307	-0.00028	-0.90%	0.03119	0.03196	0.03021	17,556,370.00
Apr 06 2024	0.03098	0.00074	2.45%	0.03042	0.03374	0.02922	35,714,503.00
Apr 05 2024	0.03024	0.00028	0.93%	0.03013	0.03026	0.02922	10,551,552.00
Apr 04 2024	0.02996	-0.00238	-7.36%	0.03189	0.03235	0.02839	38,473,208.00
Apr 03 2024	0.03234	0.00486	17.69%	0.02745	0.03727	0.02745	155,997,699.00
Apr 02 2024	0.02748	-0.00329	-10.69%	0.03048	0.0306	0.02677	23,520,429.00
Apr 01 2024	0.03077	-0.00142	-4.41%	0.03249	0.03287	0.02968	77,054,996.00
Mar 31 2024	0.03219	0.00031	0.97%	0.03167	0.0359	0.0311	36,726,879.00
Mar 30 2024	0.03188	0.00082	2.64%	0.03089	0.03295	0.030	34,623,432.00
Mar 29 2024	0.03106	-0.00164	-5.02%	0.03274	0.03299	0.0304	23,625,057.00
Mar 28 2024	0.0327	0.00003	0.09%	0.03261	0.0336	0.03187	20,800,953.00
Mar 27 2024	0.03267	-0.00238	-6.79%	0.03481	0.03691	0.03247	29,854,628.00
Mar 26 2024	0.03505	0.00003	0.09%	0.03557	0.03871	0.0321	95,680,530.00
Mar 25 2024	0.03502	0.00292	9.10%	0.03173	0.0394	0.03094	88,718,306.00
Mar 24 2024	0.0321	0.00215	7.18%	0.02981	0.03259	0.02936	19,543,696.00
Mar 23 2024	0.02995	0.00006	0.20%	0.02977	0.03188	0.02841	19,294,938.00
Mar 22 2024	0.02989	0.00151	5.32%	0.028	0.03225	0.02785	32,506,899.00
Mar 21 2024	0.02838	-0.00068	-2.34%	0.02909	0.03088	0.02763	19,415,391.00
Mar 20 2024	0.02906	0.00232	8.68%	0.0267	0.0296	0.0252	39,815,039.00
Mar 19 2024	0.02674	-0.00749	-21.88%	0.03434	0.03519	0.02503	92,648,992.00
Mar 18 2024	0.03423	0.00391	12.90%	0.03021	0.03749	0.02751	313,412,840.00
Mar 17 2024	0.03032	0.00154	5.35%	0.02909	0.03114	0.02845	24,431,237.00
Mar 16 2024	0.02878	-0.00535	-15.68%	0.0337	0.03482	0.02771	37,481,497.00
Mar 15 2024	0.03413	-0.00242	-6.62%	0.03633	0.03644	0.03202	263,590,985.00
Mar 14 2024	0.03655	-0.00302	-7.63%	0.04106	0.04173	0.03383	172,769,619.00
Mar 13 2024	0.03957	0.00642	19.37%	0.03324	0.05498	0.0325	272,689,382.00
Mar 12 2024	0.03315	-0.00028	-0.84%	0.0333	0.03629	0.03238	33,179,023.00
Mar 11 2024	0.03343	0.00013	0.39%	0.03324	0.038	0.03214	201,356,365.00
Mar 10 2024	0.0333	0.00002	0.06%	0.03368	0.0357	0.03193	44,238,383.00
Mar 09 2024	0.03328	-0.00051	-1.51%	0.03402	0.03698	0.03169	78,782,910.00
Mar 08 2024	0.03379	-0.00291	-7.93%	0.03683	0.03795	0.03156	185,782,791.00
Mar 07 2024	0.0367	0.0064	21.12%	0.03278	0.04887	0.032	1,277,268,074.00
Mar 06 2024	0.0303	0.01274	72.55%	0.01756	0.0315	0.0173	258,423,155.00
Mar 05 2024	0.01756	-0.00207	-10.55%	0.01968	0.01994	0.01724	82,501,167.00
Mar 04 2024	0.01963	0.00039	2.03%	0.01935	0.0234	0.01901	70,671,155.00
Mar 03 2024	0.01924	0.00	0.00%	0.01918	0.020	0.01865	31,495,984.00
Mar 02 2024	0.01924	-0.00039	-1.99%	0.02036	0.02061	0.01844	53,300,999.00
Mar 01 2024	0.01963	-0.00028	-1.41%	0.01989	0.0215	0.0183	122,900,532.00
Feb 29 2024	0.01991	-0.00513	-20.49%	0.02445	0.026	0.01906	249,992,808.00
Feb 28 2024	0.02504	0.00867	52.96%	0.01688	0.02995	0.01565	754,008,499.00
Feb 27 2024	0.01637	0.00269	19.66%	0.01365	0.01889	0.01347	141,768,022.00
Feb 26 2024	0.01368	0.00016	1.18%	0.01346	0.01446	0.01314	118,572,594.00
Feb 25 2024	0.01352	0.00065	5.05%	0.01281	0.01427	0.0126	40,288,720.00
Feb 24 2024	0.01287	-0.0001	-0.77%	0.01302	0.0134	0.012	38,760,978.00
Feb 23 2024	0.01297	-0.00011	-0.84%	0.01317	0.015	0.01234	90,955,795.00
Feb 22 2024	0.01308	0.00082	6.69%	0.01224	0.01347	0.01204	38,480,906.00

Nectar (PolySwarm)

Union Community Bancorp

Becton Dickinson &

RiverFront Dynamic US Di...

Tailwind Two Acquisition

DJ US Telecommunications...

State Street Global Advi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions