Newscrypto (NWC) historical data and Live price

newscrypto

Newscrypto

NWC
$ 0.235154 -2.213 % 0.00001199 BTC
MARKET CAP
22.394 M
24H VOLUME
704.846 k
CIRC.SUPPLY
95.233 M
MAX SUPPLY
280 M
Rank359
1H 0.79 %
24H -2.21 %
7D -13.61 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.1770.1780.170.177617,779.36716,879,619.733
10/29/200.1830.1850.1720.177559,942.95616,891,834.739
10/28/200.1810.1980.1720.183595,215.20517,431,450.104
10/27/200.1760.1870.1710.181592,305.77517,208,113.356
10/26/200.1840.1840.1730.176578,554.1916,730,573.383
10/25/200.1870.1920.1730.184717,936.36817,477,461.038
10/24/200.1890.1910.1860.187540,361.44617,824,016.625
10/23/200.2010.2020.1880.189654,394.76517,959,335.374
10/22/200.1920.2060.1810.202698,151.20219,225,236.401
10/21/200.1920.1960.1910.192593,403.10218,303,535.717
10/20/200.1980.1980.1910.192668,243.55918,303,644.199
10/19/200.1980.2010.1910.197642,659.67318,765,242.685
10/18/200.1970.20.1880.198713,082.37318,843,835.892
10/17/200.1930.2030.1830.195469,367.23318,612,257.412
10/16/200.1970.20.1870.193382,827.87518,354,476.344
10/15/200.20.2020.1910.196362,618.46618,701,240.135
10/14/200.2010.2040.1960.201355,104.25419,180,845.273
10/13/200.2010.2060.1980.202312,857.57119,197,369.073
10/12/200.2030.2090.1930.201322,103.99719,118,830.503
10/11/200.20.2070.1960.203285,531.36419,370,955.095
10/10/200.1950.2060.1950.201339,818.35219,101,196.452
10/9/200.1940.20.1760.195413,919.62718,606,039.365
10/8/200.1940.1980.1620.194568,264.32718,462,239.439
10/7/200.1690.1950.1630.194604,514.6718,452,151.68
10/6/200.1670.170.150.169460,654.93516,075,425.808
10/5/200.170.1710.1610.167506,059.28415,927,183.834
10/4/200.1740.1770.170.17456,301.74816,207,900.968
10/3/200.1770.1770.1730.174364,438.68916,529,648.935
10/2/200.1860.1870.170.177673,173.0216,817,781.017
10/1/200.1810.1880.1730.187701,375.15717,775,267.565
9/29/200.1910.1960.1860.189745,598.95818,024,429.024
9/28/200.1960.1980.1910.191782,248.67318,202,503.551
9/27/200.1950.1970.1780.196577,723.59218,636,476.348
9/26/200.2120.2130.1910.195801,644.96518,590,302.946
9/25/200.210.2150.2090.212955,110.28720,168,113.934
9/24/200.2090.2140.20.211,023,959.11819,952,618.122
9/23/200.210.2220.2040.2091,324,411.05419,874,608.282
9/22/200.2130.2210.1980.211,481,018.2120,046,307.604
9/21/200.2290.2310.1950.2131,560,915.08920,246,668.445
9/20/200.2350.2360.220.231,898,336.77821,856,904.305
9/19/200.2160.2370.2130.2352,395,438.71122,349,155.318
9/18/200.20.220.1960.2162,021,540.9820,548,516.557
9/17/200.2010.2070.1970.21,859,160.30419,001,798.084
9/16/200.2190.2230.20.2012,357,934.59419,137,929.112
9/15/200.2260.2310.2090.2182,521,120.10720,790,336.344
9/14/200.2330.2370.2250.2262,519,684.27121,538,785.989
9/13/200.2480.2520.2320.2352,424,442.4322,425,077.215
9/12/200.2450.2490.240.2482,761,404.85923,637,818.121
9/11/200.2440.2490.2390.2452,866,337.55423,360,678.084
9/10/200.2380.2450.2340.2442,628,960.53123,244,242.323
9/9/200.2370.2390.2310.2382,330,785.46522,624,018.33
9/8/200.2350.2450.2210.2383,149,620.24822,669,029.851
9/7/200.2410.2520.2140.2353,726,128.07322,400,598.629
9/6/200.2190.2520.2150.2413,835,186.89922,953,185.137
9/5/200.2220.230.2070.2192,433,737.92620,839,800.241
9/4/200.2360.2390.2140.2232,125,097.50421,222,171.23
9/3/200.2670.2780.2350.2352,876,345.08222,373,212.313
9/2/200.2540.2690.2410.2673,144,101.95625,436,681.576
9/1/200.2620.2790.2370.2543,763,961.03524,147,342.161
8/31/200.2680.2840.250.2623,568,520.09424,954,811.372
8/30/200.2490.2690.230.2673,248,972.93825,381,498.683
8/29/200.2090.2490.2080.2493,281,568.4723,687,467.157
8/28/200.1960.210.1930.2092,550,921.36619,882,721.343
8/27/200.1970.1980.180.1952,380,052.32918,614,804.364
8/26/200.1970.2010.1910.1972,128,131.36118,751,049.89
8/25/200.2050.2060.1950.1972,162,661.71418,787,496.443
8/24/200.2010.2060.20.2051,890,980.68519,492,293.033
8/23/200.1910.2120.1740.2012,309,819.18819,170,184.899
8/22/200.20.2010.1650.192,387,642.83318,100,133.857
8/21/200.2070.2120.1950.2012,235,792.0919,095,264.275
8/20/200.190.2130.1890.2081,653,499.77919,778,798.269
8/19/200.2110.2190.1870.191,956,480.37618,081,790.589
8/18/200.1960.2130.1820.2112,463,350.93520,135,426.871
8/17/200.1780.1990.1730.1972,176,883.22418,756,742.957
8/16/200.1780.1820.1640.1781,753,291.62516,918,722.441
8/15/200.1850.1880.1530.1772,280,613.62316,900,528.711
8/14/200.1810.1860.1740.1832,233,556.76417,439,381.439
8/13/200.1140.1870.1130.183,001,163.8817,151,314.543
8/12/200.0920.1130.0880.1131,575,602.44910,770,660.583
8/11/200.0810.0990.0640.0921,807,786.8998,756,976.734
8/10/200.0670.0830.060.0811,044,457.7027,696,254.042
8/9/200.0720.0720.0630.067779,242.0856,340,532.901
8/8/200.0730.0740.0710.071626,576.1026,770,795.347
8/7/200.0620.0730.0610.073823,662.4426,928,440.337
8/6/200.0610.0630.060.062678,376.3965,934,641.902
8/5/200.0660.0670.060.061690,910.3935,807,406.585
8/4/200.0680.0710.0620.067783,484.2946,337,831.007
8/3/200.0650.0710.0630.068789,935.6976,503,317.295
8/2/200.0580.0670.0520.065856,078.376,207,807.147
8/1/200.0510.060.0510.058639,358.4255,548,534.109