NEOPIN (NPT) historical data and Live price

NEOPIN

NPT

$ 0.293398 -5.735 %

0.00000541 BTC

MARKET CAP
30.654 M

24H VOLUME
5.734 M

CIRC.SUPPLY
104.478 M

MAX SUPPLY

NPT

USD

Rank625

1H -3.76 %

24H -5.73 %

7D 13.97 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.292	0.32	0.274	0.308	6,644,247.44	32,143,018.17
9/6/24	0.241	0.299	0.238	0.293	6,141,034.12	30,661,581.5
9/5/24	0.233	0.247	0.229	0.241	729,602.64	24,371,540.01
9/4/24	0.236	0.237	0.222	0.233	961,459.61	23,653,723.28
9/3/24	0.252	0.254	0.236	0.236	777,327.59	23,940,302.09
9/2/24	0.242	0.253	0.232	0.25	923,087.35	25,338,319.27
9/1/24	0.258	0.261	0.241	0.242	1,118,745.81	24,500,692.48
8/31/24	0.266	0.276	0.253	0.254	1,129,438.76	25,722,436.6
8/30/24	0.28	0.283	0.255	0.266	1,500,536.85	26,929,158.31
8/29/24	0.302	0.313	0.278	0.28	1,665,844.72	28,368,198.98
8/28/24	0.315	0.396	0.298	0.303	7,415,053.9	30,698,134.05
8/27/24	0.311	0.377	0.31	0.316	7,337,476.66	32,012,001.26
8/26/24	0.291	0.339	0.284	0.31	1,507,984.19	31,419,360.88
8/25/24	0.296	0.299	0.287	0.291	726,344.36	29,483,977.06
8/24/24	0.292	0.3	0.291	0.296	733,500.13	30,032,904.74
8/23/24	0.28	0.295	0.279	0.293	622,741.92	29,642,535.64
8/22/24	0.282	0.285	0.28	0.28	620,721.81	28,388,367.12
8/21/24	0.277	0.283	0.27	0.282	655,585.92	28,581,691.55
8/20/24	0.263	0.283	0.263	0.275	691,080.66	27,869,408.68
8/19/24	0.251	0.268	0.25	0.263	761,511.96	26,678,223.42
8/18/24	0.251	0.258	0.251	0.252	618,812.17	25,549,395.99
8/17/24	0.228	0.253	0.228	0.251	761,813.24	25,441,772.73
8/16/24	0.237	0.238	0.228	0.228	552,269.88	23,129,549.95
8/15/24	0.241	0.244	0.234	0.237	615,527.7	23,985,899.95
8/14/24	0.236	0.25	0.236	0.238	642,774.37	24,131,890.99
8/13/24	0.233	0.237	0.231	0.236	590,808.19	23,915,519.68
8/12/24	0.23	0.238	0.226	0.233	593,475.42	23,637,398.51
8/11/24	0.243	0.244	0.229	0.23	636,726.19	23,264,136.54
8/10/24	0.236	0.245	0.235	0.243	576,371.01	24,653,050.46
8/9/24	0.233	0.238	0.232	0.236	488,221.11	23,897,655.08
8/8/24	0.218	0.235	0.215	0.233	618,356.82	23,613,419.94
8/7/24	0.219	0.223	0.216	0.218	586,641.66	22,087,251.46
8/6/24	0.21	0.222	0.209	0.219	629,808.73	22,209,083.4
8/5/24	0.232	0.233	0.199	0.214	743,509.71	21,729,669.77
8/4/24	0.243	0.244	0.23	0.232	509,205.22	23,529,431.04
8/3/24	0.251	0.252	0.241	0.242	555,313.59	24,488,004.52
8/2/24	0.261	0.266	0.248	0.251	623,682.78	25,463,526.07
8/1/24	0.276	0.277	0.255	0.261	653,478	26,469,890.5
7/31/24	0.281	0.281	0.274	0.276	739,874.92	27,936,796.72
7/30/24	0.297	0.297	0.28	0.281	804,221.42	28,474,234.75
7/29/24	0.296	0.305	0.295	0.297	616,961.3	29,648,611.19
7/28/24	0.296	0.297	0.294	0.296	602,263.25	29,613,894.71
7/27/24	0.29	0.329	0.29	0.296	1,807,099.88	29,559,288.46
7/26/24	0.274	0.291	0.274	0.291	599,495.41	29,037,961.27
7/25/24	0.276	0.276	0.265	0.274	764,596.81	27,408,092.94
7/24/24	0.28	0.287	0.275	0.276	870,598.8	27,575,989.36
7/23/24	0.293	0.293	0.279	0.28	878,129.16	27,945,722.39
7/22/24	0.306	0.31	0.292	0.293	855,633.17	29,245,153.93
7/21/24	0.311	0.314	0.303	0.306	785,716.81	30,571,816.48
7/20/24	0.309	0.335	0.308	0.311	1,233,899.93	31,054,135.39
7/19/24	0.296	0.311	0.29	0.311	860,467.88	31,051,011.46
7/18/24	0.298	0.301	0.288	0.296	870,442.92	29,529,388.08
7/17/24	0.299	0.308	0.295	0.298	962,823.41	29,742,529.23
7/16/24	0.296	0.302	0.293	0.3	859,865.87	29,934,588.48
7/15/24	0.279	0.296	0.278	0.296	687,951.62	29,530,120.33
7/14/24	0.283	0.286	0.272	0.279	498,847.56	27,898,203.8
7/13/24	0.283	0.289	0.279	0.283	391,784.91	28,310,852.75
7/12/24	0.301	0.303	0.281	0.283	488,898.32	28,298,863.39
7/11/24	0.301	0.316	0.291	0.302	888,505.88	29,409,146.13
7/10/24	0.294	0.305	0.293	0.301	492,182.52	29,389,911.56
7/9/24	0.295	0.324	0.292	0.3	815,305.6	29,226,167.63
7/8/24	0.271	0.295	0.262	0.295	501,191.82	28,709,551.16
7/7/24	0.284	0.286	0.269	0.271	433,352.13	26,415,240.01
7/6/24	0.28	0.287	0.272	0.284	375,392.11	27,692,581.71
7/5/24	0.29	0.29	0.259	0.28	580,894.96	27,227,362.01
7/4/24	0.328	0.332	0.29	0.29	523,559.11	28,228,227.27
7/3/24	0.351	0.352	0.328	0.328	363,211.03	30,140,911.98
7/2/24	0.342	0.355	0.336	0.351	536,811.97	32,245,206.7
7/1/24	0.35	0.354	0.342	0.342	273,282.7	30,721,878.88
6/30/24	0.344	0.352	0.343	0.351	313,898.07	31,494,746.7
6/29/24	0.35	0.35	0.341	0.345	255,006.04	30,954,138.43
6/28/24	0.355	0.36	0.35	0.35	307,960.81	31,431,880.9
6/27/24	0.354	0.366	0.346	0.355	329,669.99	31,463,249.35
6/26/24	0.356	0.371	0.352	0.354	469,407.26	31,396,195.61
6/25/24	0.345	0.358	0.342	0.356	366,218.42	31,527,480.82
6/24/24	0.346	0.35	0.335	0.345	308,850.27	30,593,998
6/23/24	0.357	0.363	0.346	0.346	320,880.28	30,692,944.53
6/22/24	0.339	0.37	0.339	0.356	445,954.37	31,612,432.88
6/21/24	0.355	0.355	0.339	0.339	351,960.5	30,065,300.69
6/20/24	0.356	0.367	0.353	0.355	384,897.43	31,478,514.09
6/19/24	0.34	0.36	0.336	0.356	761,103.38	31,601,436.24
6/18/24	0.361	0.362	0.329	0.34	559,808.18	30,110,485.49
6/17/24	0.405	0.41	0.337	0.36	1,790,113.9	31,941,444.19
6/16/24	0.424	0.426	0.4	0.405	1,006,690.96	35,936,180.5
6/15/24	0.429	0.444	0.418	0.424	906,858.04	37,610,556.51
6/14/24	0.495	0.495	0.418	0.429	1,285,264.12	38,006,953.75
6/13/24	0.492	0.507	0.484	0.494	1,222,812.95	43,822,935.87
6/12/24	0.501	0.52	0.486	0.491	1,342,383.7	43,576,389.46
6/11/24	0.519	0.52	0.486	0.501	1,284,831.41	44,385,517.73
6/10/24	0.548	0.573	0.518	0.519	2,095,250.21	46,068,228.03

Similar Coins