- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Non-Playable Coin (NPC) historical data and Live price
Non-Playable Coin
NPC$ 0.028828 + 0.35 % 
0.00000042 BTC
0.00000042 BTC MARKET CAP
198.739 M
198.739 M
24H VOLUME
3.894 M
3.894 M
CIRC.SUPPLY
6.894 B
6.894 B
MAX SUPPLY
8.05 B
8.05 B
Rank238
1H 0.20 %
24H 0.35 %
7D 45.11 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 0.028 | 0.03 | 0.026 | 0.03 | 4,180,412.4 | 203,475,974.63 |
| 7/25/24 | 0.028 | 0.028 | 0.024 | 0.028 | 6,577,958.63 | 193,356,502.69 |
| 7/24/24 | 0.03 | 0.03 | 0.028 | 0.028 | 4,615,620.34 | 190,886,383.79 |
| 7/23/24 | 0.032 | 0.035 | 0.028 | 0.03 | 8,350,384.65 | 209,268,362.85 |
| 7/22/24 | 0.028 | 0.033 | 0.026 | 0.032 | 9,053,541.43 | 223,389,003.58 |
| 7/21/24 | 0.027 | 0.028 | 0.024 | 0.028 | 5,246,015.01 | 193,418,506.67 |
| 7/20/24 | 0.02 | 0.027 | 0.019 | 0.027 | 8,246,161.4 | 183,893,077.76 |
| 7/19/24 | 0.017 | 0.02 | 0.016 | 0.02 | 4,980,866.96 | 135,269,984.81 |
| 7/18/24 | 0.018 | 0.021 | 0.017 | 0.017 | 3,846,429.52 | 118,354,616.85 |
| 7/17/24 | 0.021 | 0.022 | 0.018 | 0.018 | 3,716,000.73 | 126,291,556.38 |
| 7/16/24 | 0.02 | 0.022 | 0.018 | 0.021 | 4,356,807.55 | 143,995,798.72 |
| 7/15/24 | 0.015 | 0.02 | 0.015 | 0.02 | 5,449,291.59 | 134,991,816.95 |
| 7/14/24 | 0.014 | 0.015 | 0.014 | 0.015 | 2,254,058.54 | 100,904,762.2 |
| 7/13/24 | 0.014 | 0.016 | 0.014 | 0.014 | 2,691,720.33 | 94,999,570.16 |
| 7/12/24 | 0.013 | 0.015 | 0.012 | 0.014 | 3,213,934.04 | 98,628,463.6 |
| 7/11/24 | 0.013 | 0.016 | 0.012 | 0.013 | 5,150,084.65 | 86,941,208.13 |
| 7/10/24 | 0.016 | 0.016 | 0.013 | 0.013 | 3,889,540.48 | 88,756,080.49 |
| 7/9/24 | 0.015 | 0.017 | 0.015 | 0.016 | 2,774,210.6 | 111,075,849.25 |
| 7/8/24 | 0.016 | 0.017 | 0.014 | 0.015 | 5,076,843.07 | 106,773,442.33 |
| 7/7/24 | 0.02 | 0.021 | 0.016 | 0.016 | 3,276,403.67 | 110,907,451.36 |
| 7/6/24 | 0.018 | 0.021 | 0.018 | 0.02 | 3,566,647.94 | 140,610,482.18 |
| 7/5/24 | 0.018 | 0.019 | 0.015 | 0.018 | 4,451,000.74 | 125,129,501.81 |
| 7/4/24 | 0.017 | 0.019 | 0.015 | 0.018 | 5,666,939.37 | 123,272,470.85 |
| 7/3/24 | 0.019 | 0.019 | 0.016 | 0.017 | 5,430,673.47 | 117,780,550.98 |
| 7/2/24 | 0.02 | 0.021 | 0.019 | 0.019 | 3,918,408.66 | 128,584,764.53 |
| 7/1/24 | 0.023 | 0.024 | 0.02 | 0.02 | 3,988,358.59 | 137,075,226.48 |
| 6/30/24 | 0.021 | 0.023 | 0.02 | 0.023 | 3,937,061.26 | 160,033,224.33 |
| 6/29/24 | 0.022 | 0.022 | 0.02 | 0.021 | 3,213,018.33 | 144,257,812.44 |
| 6/28/24 | 0.024 | 0.024 | 0.02 | 0.022 | 5,419,826.31 | 150,180,541.25 |
| 6/27/24 | 0.025 | 0.026 | 0.023 | 0.024 | 4,223,371.46 | 164,110,380.91 |
| 6/26/24 | 0.027 | 0.027 | 0.022 | 0.025 | 5,122,067.61 | 172,466,358.5 |
| 6/25/24 | 0.025 | 0.028 | 0.025 | 0.027 | 4,221,236.9 | 184,734,379.22 |
| 6/24/24 | 0.026 | 0.026 | 0.022 | 0.025 | 4,048,278.43 | 171,566,909.51 |
| 6/23/24 | 0.025 | 0.03 | 0.024 | 0.026 | 5,305,461.78 | 178,488,200.84 |
| 6/22/24 | 0.024 | 0.026 | 0.022 | 0.025 | 3,037,387.54 | 170,779,585.3 |
| 6/21/24 | 0.026 | 0.027 | 0.02 | 0.024 | 6,474,473.46 | 163,502,724.49 |
| 6/20/24 | 0.024 | 0.027 | 0.024 | 0.026 | 4,492,127.22 | 179,985,088.81 |
| 6/19/24 | 0.02 | 0.025 | 0.019 | 0.024 | 5,524,157.92 | 164,725,820.09 |
| 6/18/24 | 0.018 | 0.02 | 0.016 | 0.02 | 4,493,970.97 | 139,766,018.74 |
| 6/17/24 | 0.021 | 0.021 | 0.015 | 0.018 | 11,916,987.64 | 124,828,793.13 |
| 6/16/24 | 0.024 | 0.025 | 0.021 | 0.021 | 2,667,622.87 | 146,805,487.27 |
| 6/15/24 | 0.026 | 0.026 | 0.023 | 0.024 | 2,310,382.98 | 166,669,111.25 |
| 6/14/24 | 0.025 | 0.028 | 0.024 | 0.026 | 3,780,301.56 | 177,240,277.74 |
| 6/13/24 | 0.024 | 0.027 | 0.022 | 0.025 | 3,806,429.85 | 0 |
| 6/12/24 | 0.025 | 0.028 | 0.023 | 0.024 | 6,223,615.07 | 0 |
| 6/11/24 | 0.021 | 0.026 | 0.019 | 0.025 | 6,518,026.17 | 0 |
| 6/10/24 | 0.023 | 0.025 | 0.021 | 0.021 | 6,964,097.87 | 0 |
| 6/9/24 | 0.02 | 0.024 | 0.019 | 0.024 | 5,528,266.51 | 0 |
| 6/8/24 | 0.017 | 0.021 | 0.017 | 0.02 | 5,606,515.85 | 0 |
| 6/7/24 | 0.016 | 0.018 | 0.015 | 0.017 | 3,388,909.44 | 0 |
| 6/6/24 | 0.018 | 0.018 | 0.016 | 0.016 | 2,810,381.69 | 0 |
| 6/5/24 | 0.014 | 0.018 | 0.014 | 0.018 | 5,343,636.35 | 0 |
| 6/4/24 | 0.012 | 0.014 | 0.011 | 0.014 | 1,881,775.96 | 0 |
| 6/3/24 | 0.013 | 0.013 | 0.012 | 0.012 | 2,125,202.46 | 0 |
| 6/2/24 | 0.01 | 0.014 | 0.01 | 0.013 | 4,157,197.71 | 0 |
| 6/1/24 | 0.012 | 0.012 | 0.01 | 0.01 | 2,591,702.33 | 0 |
| 5/31/24 | 0.012 | 0.013 | 0.011 | 0.012 | 2,846,202.75 | 0 |
| 5/30/24 | 0.014 | 0.014 | 0.012 | 0.012 | 3,117,374.3 | 0 |
| 5/29/24 | 0.014 | 0.015 | 0.012 | 0.014 | 5,074,140.82 | 0 |
| 5/28/24 | 0.012 | 0.016 | 0.011 | 0.014 | 6,842,777.44 | 0 |
| 5/27/24 | 0.009 | 0.012 | 0.009 | 0.012 | 3,496,444.97 | 0 |
| 5/26/24 | 0.01 | 0.01 | 0.009 | 0.009 | 931,085.54 | 0 |
| 5/25/24 | 0.009 | 0.01 | 0.008 | 0.01 | 1,500,404.84 | 0 |
| 5/24/24 | 0.01 | 0.01 | 0.008 | 0.009 | 1,974,484.27 | 0 |
| 5/23/24 | 0.008 | 0.011 | 0.008 | 0.01 | 5,283,210.18 | 0 |
| 5/22/24 | 0.007 | 0.009 | 0.007 | 0.008 | 1,895,993.13 | 0 |
| 5/21/24 | 0.006 | 0.007 | 0.006 | 0.007 | 591,225.4 | 0 |
| 5/20/24 | 0.005 | 0.006 | 0.005 | 0.006 | 438,521.81 | 0 |
| 5/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 230,591.08 | 0 |
| 5/18/24 | 0.006 | 0.006 | 0.005 | 0.005 | 434,626.06 | 0 |
| 5/17/24 | 0.005 | 0.006 | 0.005 | 0.006 | 273,665.3 | 0 |
| 5/16/24 | 0.006 | 0.006 | 0.005 | 0.005 | 201,771.02 | 0 |
| 5/15/24 | 0.006 | 0.006 | 0.006 | 0.006 | 768,729.96 | 0 |
| 5/14/24 | 0.007 | 0.008 | 0.006 | 0.006 | 1,581,071.38 | 0 |
| 5/13/24 | 0.004 | 0.008 | 0.004 | 0.007 | 2,451,211.54 | 0 |
| 5/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 145,326.74 | 0 |
| 5/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 225,190.74 | 0 |
| 5/10/24 | 0.005 | 0.005 | 0.004 | 0.004 | 188,061.75 | 0 |
