PolySwarm (NCT) historical data and Live price

PolySwarm

NCT

$ 0.022226 -0.139 %

0.00000035 BTC

MARKET CAP
34.372 M

24H VOLUME
498.552 k

CIRC.SUPPLY
1.546 B

MAX SUPPLY
1.886 B

NCT

USD

Rank715

1H 0.19 %

24H -0.14 %

7D -5.39 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.023	0.023	0.022	0.022	416,331.88	33,584,961.3
4/25/24	0.023	0.023	0.022	0.023	300,613.83	35,466,562.73
4/24/24	0.023	0.024	0.022	0.023	744,019.76	35,591,913.04
4/23/24	0.025	0.026	0.023	0.023	1,013,445.54	36,138,760.58
4/22/24	0.024	0.026	0.024	0.025	1,326,544.06	38,176,838.24
4/21/24	0.025	0.026	0.024	0.024	853,533.67	37,162,204.99
4/20/24	0.023	0.026	0.023	0.025	778,835.92	38,452,624.93
4/19/24	0.024	0.025	0.022	0.023	852,931.63	36,288,404.1
4/18/24	0.023	0.026	0.023	0.024	834,182.2	36,772,642.13
4/17/24	0.024	0.026	0.022	0.023	2,117,675.18	35,321,897.45
4/16/24	0.029	0.029	0.022	0.024	3,416,366.39	37,866,788.91
4/15/24	0.024	0.032	0.023	0.029	7,881,554.17	45,346,596.43
4/14/24	0.022	0.024	0.021	0.024	1,010,459.69	36,701,019.34
4/13/24	0.025	0.026	0.02	0.022	1,849,791.69	34,604,364.01
4/12/24	0.029	0.03	0.024	0.025	1,366,492.56	38,390,998.29
4/11/24	0.033	0.033	0.029	0.029	1,111,919.35	45,555,744.71
4/10/24	0.03	0.033	0.028	0.033	2,114,019.19	50,541,350.48
4/9/24	0.032	0.032	0.03	0.03	1,039,616.68	46,943,492.46
4/8/24	0.032	0.033	0.03	0.032	1,820,741.62	49,090,905.91
4/7/24	0.031	0.033	0.03	0.032	1,121,198.72	48,761,654.16
4/6/24	0.031	0.034	0.03	0.031	1,809,207.84	47,800,043.75
4/5/24	0.03	0.031	0.029	0.031	693,535.85	48,287,123.09
4/4/24	0.034	0.034	0.029	0.03	2,736,623.42	46,366,226.09
4/3/24	0.029	0.037	0.027	0.034	10,734,421.77	51,957,943.99
4/2/24	0.031	0.032	0.027	0.027	1,520,062.24	42,424,900.87
4/1/24	0.033	0.033	0.03	0.031	1,527,387.25	48,609,945.08
3/31/24	0.033	0.035	0.031	0.033	2,948,612.1	51,392,948.55
3/30/24	0.032	0.034	0.03	0.033	2,784,759.39	50,922,782.26
3/29/24	0.034	0.035	0.031	0.032	2,148,892.63	49,536,400.26
3/28/24	0.034	0.035	0.032	0.034	2,915,435.53	52,970,494.38
3/27/24	0.037	0.038	0.033	0.034	3,750,901.77	52,820,616.67
3/26/24	0.037	0.042	0.034	0.037	19,181,632.9	56,617,341.42
3/25/24	0.033	0.041	0.031	0.037	12,511,938.09	57,480,663.6
3/24/24	0.031	0.034	0.03	0.033	1,909,959.27	51,552,941.54
3/23/24	0.031	0.033	0.028	0.031	1,442,745.46	47,754,124.95
3/22/24	0.03	0.033	0.028	0.03	2,262,311.09	45,872,539.92
3/21/24	0.031	0.033	0.028	0.03	2,004,853.52	46,848,505.68
3/20/24	0.028	0.031	0.025	0.031	3,175,015.51	48,337,967.53
3/19/24	0.037	0.038	0.025	0.028	12,170,310.5	43,778,588.94
3/18/24	0.032	0.039	0.028	0.035	14,544,031.62	53,827,788.36
3/17/24	0.029	0.033	0.029	0.032	2,518,995.18	49,239,620.49
3/16/24	0.034	0.036	0.028	0.029	3,251,200.94	44,742,541.83
3/15/24	0.036	0.039	0.032	0.034	5,100,714.25	52,794,588.29
3/14/24	0.042	0.042	0.034	0.036	20,734,471.57	56,177,418.49
3/13/24	0.033	0.051	0.033	0.042	28,738,736.88	64,456,459.31
3/12/24	0.035	0.037	0.032	0.033	3,322,803.53	51,305,392.1
3/11/24	0.035	0.038	0.032	0.035	5,531,655.94	54,690,545.53
3/10/24	0.033	0.038	0.032	0.035	8,458,331.98	54,175,013.72
3/9/24	0.036	0.04	0.032	0.033	15,892,151.3	51,709,483.17
3/8/24	0.037	0.041	0.032	0.036	23,339,589.27	55,182,437.33
3/7/24	0.031	0.051	0.03	0.038	138,118,449.26	56,601,334.67
3/6/24	0.017	0.032	0.017	0.031	15,693,212.79	47,458,865.92
3/5/24	0.02	0.02	0.017	0.018	2,883,227.67	27,094,616.88
3/4/24	0.019	0.023	0.019	0.02	4,701,073.21	30,428,714.35
3/3/24	0.019	0.02	0.019	0.019	1,985,950.63	29,975,832.24
3/2/24	0.021	0.021	0.019	0.019	3,273,792.37	29,788,412.04
3/1/24	0.02	0.022	0.018	0.021	7,741,747.58	32,020,672.47
2/29/24	0.025	0.026	0.019	0.02	10,796,676.17	31,630,827.26
2/28/24	0.017	0.03	0.016	0.026	50,849,200.4	39,642,040.84
2/27/24	0.014	0.019	0.013	0.017	5,653,221.2	26,421,627.21
2/26/24	0.013	0.015	0.013	0.014	1,667,538.31	21,132,055.9
2/25/24	0.013	0.014	0.013	0.013	1,342,584.4	20,861,865.08
2/24/24	0.013	0.013	0.012	0.013	1,079,287.26	20,060,165.46
2/23/24	0.013	0.016	0.013	0.013	7,926,002.02	20,313,114.25
2/22/24	0.012	0.014	0.012	0.013	1,131,957.59	20,283,917.07
2/21/24	0.012	0.014	0.012	0.012	3,000,064.08	18,888,089.51
2/20/24	0.012	0.012	0.012	0.012	721,907.22	18,054,157.96
2/19/24	0.012	0.012	0.011	0.012	1,505,593.91	18,113,401.61
2/18/24	0.012	0.013	0.012	0.012	1,708,719.89	18,295,620.06
2/17/24	0.012	0.015	0.012	0.012	9,000,459.8	18,494,831.8
2/16/24	0.011	0.014	0.011	0.012	5,405,948.15	18,995,887.89
2/15/24	0.011	0.011	0.011	0.011	293,196.49	17,376,023.89
2/14/24	0.011	0.012	0.011	0.011	823,167.03	17,352,055.57
2/13/24	0.011	0.011	0.011	0.011	706,043.34	17,202,300.82
2/12/24	0.011	0.011	0.011	0.011	400,342.74	17,388,626.3
2/11/24	0.011	0.011	0.011	0.011	322,060.56	17,576,562.17
2/10/24	0.011	0.012	0.011	0.011	547,683.04	17,014,872.13
2/9/24	0.011	0.012	0.011	0.011	448,360.52	17,536,574.31
2/8/24	0.011	0.013	0.011	0.011	1,763,745.86	17,684,112.61
2/7/24	0.011	0.012	0.011	0.011	787,210.37	16,912,063.28
2/6/24	0.011	0.011	0.011	0.011	465,980.78	16,828,164.17
2/5/24	0.011	0.011	0.01	0.011	525,852.82	16,384,055.28
2/4/24	0.011	0.012	0.011	0.011	832,613.05	17,011,487.9
2/3/24	0.011	0.011	0.011	0.011	477,360.44	17,083,615.25
2/2/24	0.011	0.012	0.011	0.011	647,511.66	17,685,090.65
2/1/24	0.011	0.012	0.011	0.011	1,927,892.15	16,667,900.92
1/31/24	0.011	0.011	0.011	0.011	831,629.82	16,414,567.88
1/30/24	0.012	0.012	0.011	0.011	729,946.04	17,271,725.51
1/29/24	0.012	0.012	0.011	0.012	3,157,951.26	17,796,701.29
1/28/24	0.012	0.015	0.011	0.012	9,168,953.95	18,475,160.71

Similar Coins