Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NCTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.02262 | -0.00046 | -1.99% | 0.02314 | 0.02348 | 0.02187 | 2,460,283.00 |
| May 21 2024 | 0.02308 | -0.00047 | -2.00% | 0.02355 | 0.0243 | 0.02278 | 4,003,050.00 |
| May 20 2024 | 0.02355 | 0.00085 | 3.74% | 0.02289 | 0.02434 | 0.0225 | 7,941,943.00 |
| May 19 2024 | 0.0227 | 0.00037 | 1.66% | 0.02233 | 0.02433 | 0.02231 | 3,643,136.00 |
| May 18 2024 | 0.02233 | -0.00009 | -0.40% | 0.02242 | 0.02253 | 0.02179 | 558,861.00 |
| May 17 2024 | 0.02242 | 0.000719 | 3.31% | 0.021701 | 0.022937 | 0.0215 | 811,188.00 |
| May 16 2024 | 0.021701 | -0.001298 | -5.64% | 0.022999 | 0.023308 | 0.008975 | 3,347,496.00 |
| May 15 2024 | 0.022999 | 0.000487 | 2.16% | 0.022512 | 0.024055 | 0.008975 | 3,227,873.00 |
| May 14 2024 | 0.022512 | -0.001344 | -5.63% | 0.023856 | 0.028 | 0.021164 | 1,767,009.00 |
| May 13 2024 | 0.023856 | -0.000407 | -1.68% | 0.024063 | 0.025381 | 0.022938 | 7,027,954.00 |
| May 12 2024 | 0.024263 | 0.003023 | 14.23% | 0.02124 | 0.026252 | 0.02124 | 1,363,991.00 |
| May 11 2024 | 0.02124 | 0.000718 | 3.50% | 0.020522 | 0.021275 | 0.019936 | 599,956.00 |
| May 10 2024 | 0.020522 | -0.000709 | -3.34% | 0.021231 | 0.021468 | 0.019802 | 826,732.00 |
| May 09 2024 | 0.021231 | 0.000258 | 1.23% | 0.020973 | 0.021362 | 0.020442 | 684,331.00 |
| May 08 2024 | 0.020973 | -0.000619 | -2.87% | 0.021592 | 0.021858 | 0.020943 | 613,373.00 |
| May 07 2024 | 0.021592 | -0.000234 | -1.07% | 0.021826 | 0.022796 | 0.0213 | 711,022.00 |
| May 06 2024 | 0.021826 | -0.000654 | -2.91% | 0.022465 | 0.024116 | 0.02175 | 6,724,340.00 |
| May 05 2024 | 0.02248 | -0.000054 | -0.24% | 0.022794 | 0.023669 | 0.022081 | 614,374.00 |
| May 04 2024 | 0.022534 | 0.000884 | 4.08% | 0.021953 | 0.025353 | 0.021949 | 921,462.00 |
| May 03 2024 | 0.02165 | 0.000948 | 4.58% | 0.020672 | 0.021966 | 0.020268 | 950,847.00 |
| May 02 2024 | 0.020702 | 0.000539 | 2.67% | 0.020163 | 0.020819 | 0.008975 | 686,415.00 |
| May 01 2024 | 0.020163 | 0.0001 | 0.50% | 0.020063 | 0.02035 | 0.018558 | 1,123,298.00 |
| Apr 30 2024 | 0.020063 | -0.00143 | -6.65% | 0.021597 | 0.022055 | 0.019244 | 926,229.00 |
| Apr 29 2024 | 0.021493 | -0.000791 | -3.55% | 0.008975 | 0.022133 | 0.008975 | 6,879,991.00 |
| Apr 28 2024 | 0.022284 | 0.000578 | 2.66% | 0.021706 | 0.025763 | 0.021293 | 862,953.00 |
| Apr 27 2024 | 0.021706 | -0.00014 | -0.64% | 0.021846 | 0.023501 | 0.021279 | 1,024,238.00 |
| Apr 26 2024 | 0.021846 | -0.000528 | -2.36% | 0.022374 | 0.023458 | 0.008975 | 638,351.00 |
| Apr 25 2024 | 0.022374 | -0.000395 | -1.73% | 0.022769 | 0.022811 | 0.022 | 588,242.00 |
| Apr 24 2024 | 0.022769 | -0.000308 | -1.33% | 0.023159 | 0.024727 | 0.022369 | 685,712.00 |
| Apr 23 2024 | 0.023077 | -0.001757 | -7.07% | 0.024837 | 0.02527 | 0.008975 | 680,722.00 |
| Apr 22 2024 | 0.024834 | 0.000712 | 2.95% | 0.024482 | 0.025413 | 0.023947 | 6,687,298.00 |
| Apr 21 2024 | 0.024122 | -0.000477 | -1.94% | 0.024766 | 0.025188 | 0.023293 | 787,437.00 |
| Apr 20 2024 | 0.024599 | 0.000948 | 4.01% | 0.023651 | 0.025763 | 0.023016 | 720,952.00 |
| Apr 19 2024 | 0.023651 | 0.000167 | 0.71% | 0.023484 | 0.024722 | 0.0212 | 797,767.00 |
| Apr 18 2024 | 0.023484 | 0.000297 | 1.28% | 0.023187 | 0.025 | 0.022009 | 842,901.00 |
| Apr 17 2024 | 0.023187 | -0.001024 | -4.23% | 0.024211 | 0.025066 | 0.021909 | 1,446,959.00 |
| Apr 16 2024 | 0.024211 | -0.003684 | -13.21% | 0.027895 | 0.028061 | 0.021884 | 2,125,576.00 |
| Apr 15 2024 | 0.027895 | 0.005023 | 21.96% | 0.022937 | 0.032 | 0.022937 | 7,934,387.00 |
| Apr 14 2024 | 0.022872 | 0.001596 | 7.50% | 0.021276 | 0.023665 | 0.020431 | 1,163,296.00 |
| Apr 13 2024 | 0.021276 | -0.003589 | -14.43% | 0.024308 | 0.025834 | 0.019379 | 1,684,948.00 |
| Apr 12 2024 | 0.024865 | -0.004822 | -16.24% | 0.029575 | 0.029658 | 0.008975 | 931,017.00 |
| Apr 11 2024 | 0.029687 | -0.001432 | -4.60% | 0.032775 | 0.032775 | 0.029011 | 677,439.00 |
| Apr 10 2024 | 0.031119 | 0.00123 | 4.12% | 0.029895 | 0.031436 | 0.028081 | 1,739,309.00 |
| Apr 09 2024 | 0.029889 | -0.000998 | -3.23% | 0.030887 | 0.031537 | 0.029875 | 1,739,248.00 |
| Apr 08 2024 | 0.030887 | 0.000466 | 1.53% | 0.030336 | 0.032998 | 0.029328 | 6,720,303.00 |
| Apr 07 2024 | 0.030421 | -0.000386 | -1.25% | 0.030807 | 0.031699 | 0.029777 | 653,021.00 |
| Apr 06 2024 | 0.030807 | 0.000988 | 3.31% | 0.029819 | 0.0335 | 0.028463 | 1,107,265.00 |
| Apr 05 2024 | 0.029819 | -0.000045 | -0.15% | 0.029864 | 0.030243 | 0.028952 | 595,951.00 |
| Apr 04 2024 | 0.029864 | -0.002713 | -8.33% | 0.032577 | 0.034789 | 0.0285 | 1,232,128.00 |
| Apr 03 2024 | 0.032577 | 0.005022 | 18.23% | 0.027555 | 0.035127 | 0.027533 | 2,247,615.00 |
| Apr 02 2024 | 0.027555 | -0.002967 | -9.72% | 0.030522 | 0.030626 | 0.026008 | 877,216.00 |
| Apr 01 2024 | 0.030522 | -0.00131 | -4.12% | 0.032218 | 0.033912 | 0.029006 | 6,918,249.00 |
| Mar 31 2024 | 0.031832 | -0.000192 | -0.60% | 0.032024 | 0.0365 | 0.030477 | 777,769.00 |
| Mar 30 2024 | 0.032024 | 0.000892 | 2.87% | 0.031132 | 0.032676 | 0.029478 | 813,991.00 |
| Mar 29 2024 | 0.031132 | -0.000999 | -3.11% | 0.032131 | 0.033301 | 0.008975 | 1,180,959.00 |
| Mar 28 2024 | 0.032131 | -0.000722 | -2.20% | 0.032853 | 0.033613 | 0.031576 | 1,225,434.00 |
| Mar 27 2024 | 0.032853 | -0.002219 | -6.33% | 0.035072 | 0.036584 | 0.030988 | 1,429,990.00 |
| Mar 26 2024 | 0.035072 | -0.001248 | -3.44% | 0.03632 | 0.038888 | 0.032709 | 1,892,287.00 |
| Mar 25 2024 | 0.03632 | 0.004479 | 14.07% | 0.031673 | 0.039 | 0.030816 | 7,543,633.00 |
| Mar 24 2024 | 0.031841 | 0.001402 | 4.61% | 0.030046 | 0.032581 | 0.029595 | 999,633.00 |
| Mar 23 2024 | 0.030439 | 0.000682 | 2.29% | 0.029757 | 0.031735 | 0.028053 | 906,072.00 |
| Mar 22 2024 | 0.029757 | 0.001498 | 5.30% | 0.028259 | 0.032073 | 0.008975 | 1,244,330.00 |
| Mar 21 2024 | 0.028259 | -0.00108 | -3.68% | 0.029339 | 0.030865 | 0.02759 | 1,222,747.00 |
| Mar 20 2024 | 0.029339 | 0.003444 | 13.30% | 0.02642 | 0.029564 | 0.025 | 1,305,234.00 |
| Mar 19 2024 | 0.025895 | -0.0076 | -22.69% | 0.034574 | 0.034953 | 0.008975 | 2,328,510.00 |
| Mar 18 2024 | 0.033495 | 0.003316 | 10.99% | 0.029989 | 0.037 | 0.027804 | 7,332,334.00 |
| Mar 17 2024 | 0.030179 | 0.001919 | 6.79% | 0.028684 | 0.0311 | 0.008975 | 1,622,593.00 |
| Mar 16 2024 | 0.02826 | -0.005344 | -15.90% | 0.034009 | 0.034471 | 0.028191 | 1,187,574.00 |
| Mar 15 2024 | 0.033604 | -0.00298 | -8.15% | 0.036193 | 0.036914 | 0.032058 | 7,421,325.00 |
| Mar 14 2024 | 0.036584 | -0.002745 | -6.98% | 0.041651 | 0.042151 | 0.033597 | 1,714,553.00 |
| Mar 13 2024 | 0.039329 | 0.006115 | 18.41% | 0.033214 | 0.054549 | 0.0325 | 1,693,951.00 |
| Mar 12 2024 | 0.033214 | -0.00078 | -2.29% | 0.033994 | 0.035889 | 0.008975 | 1,754,917.00 |
| Mar 11 2024 | 0.033994 | 0.000996 | 3.02% | 0.032848 | 0.036917 | 0.032109 | 7,867,563.00 |
| Mar 10 2024 | 0.032998 | -0.000333 | -1.00% | 0.033331 | 0.035165 | 0.031779 | 1,182,441.00 |
| Mar 09 2024 | 0.033331 | 0.00026 | 0.79% | 0.033071 | 0.038 | 0.008975 | 2,265,755.00 |
| Mar 08 2024 | 0.033071 | -0.00443 | -11.81% | 0.036877 | 0.037723 | 0.031603 | 3,526,609.00 |
| Mar 07 2024 | 0.037501 | 0.009999 | 36.36% | 0.027502 | 0.049467 | 0.027502 | 5,311,035.00 |
| Mar 06 2024 | 0.027502 | 0.010141 | 58.41% | 0.017361 | 0.028207 | 0.017077 | 4,278,166.00 |
| Mar 05 2024 | 0.017361 | -0.002044 | -10.53% | 0.019405 | 0.019586 | 0.016876 | 3,974,140.00 |
| Mar 04 2024 | 0.019405 | 0.000096 | 0.50% | 0.019751 | 0.022478 | 0.018909 | 8,915,774.00 |
| Mar 03 2024 | 0.019309 | -0.000094 | -0.48% | 0.019403 | 0.020798 | 0.008975 | 2,792,183.00 |
| Mar 02 2024 | 0.019403 | -0.000402 | -2.03% | 0.019722 | 0.021527 | 0.018072 | 3,310,158.00 |
| Mar 01 2024 | 0.019805 | 0.000131 | 0.67% | 0.019674 | 0.022099 | 0.018332 | 3,664,777.00 |
| Feb 29 2024 | 0.019674 | -0.005277 | -21.15% | 0.025974 | 0.025974 | 0.019266 | 3,247,857.00 |
| Feb 28 2024 | 0.024951 | 0.007832 | 45.75% | 0.016366 | 0.02992 | 0.01593 | 5,798,426.00 |
| Feb 27 2024 | 0.017119 | 0.003626 | 26.87% | 0.013493 | 0.017594 | 0.012779 | 1,907,207.00 |
| Feb 26 2024 | 0.013493 | -0.000046 | -0.34% | 0.013512 | 0.014428 | 0.013029 | 7,397,317.00 |
| Feb 25 2024 | 0.013539 | 0.000565 | 4.35% | 0.012959 | 0.014783 | 0.01216 | 2,128,390.00 |
| Feb 24 2024 | 0.012974 | 0.000046 | 0.36% | 0.012947 | 0.013691 | 0.012224 | 1,527,708.00 |
| Feb 23 2024 | 0.012928 | 0.000112 | 0.87% | 0.013057 | 0.015794 | 0.008975 | 2,316,997.00 |
