NGCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.058452 | 0.000668 | 1.16% | 0.057773 | 0.058891 | 0.056404 | 0.00 |
May 01 2024 | 0.057784 | -0.002729 | -4.51% | 0.060257 | 0.060373 | 0.056288 | 0.00 |
Apr 30 2024 | 0.060513 | -0.002607 | -4.13% | 0.063095 | 0.063947 | 0.058856 | 0.00 |
Apr 29 2024 | 0.063121 | 0.000728 | 1.17% | 0.060528 | 0.063433 | 0.024739 | 27,684.00 |
Apr 28 2024 | 0.062393 | -0.000515 | -0.82% | 0.062983 | 0.063738 | 0.062248 | 0.00 |
Apr 27 2024 | 0.062907 | -0.000359 | -0.57% | 0.063217 | 0.063285 | 0.06204 | 0.00 |
Apr 26 2024 | 0.063266 | -0.00048 | -0.75% | 0.063766 | 0.064123 | 0.062853 | 0.00 |
Apr 25 2024 | 0.063746 | 0.000014 | 0.02% | 0.063704 | 0.064488 | 0.062285 | 0.00 |
Apr 24 2024 | 0.063733 | -0.002025 | -3.08% | 0.065934 | 0.066435 | 0.063024 | 0.00 |
Apr 23 2024 | 0.065758 | -0.000789 | -1.19% | 0.066463 | 0.066815 | 0.065412 | 0.00 |
Apr 22 2024 | 0.066547 | 0.001787 | 2.76% | 0.060528 | 0.066888 | 0.024975 | 27,684.00 |
Apr 21 2024 | 0.06476 | 0.000072 | 0.11% | 0.064531 | 0.065511 | 0.064029 | 0.00 |
Apr 20 2024 | 0.064688 | 0.000906 | 1.42% | 0.06341 | 0.06517 | 0.0629 | 0.00 |
Apr 19 2024 | 0.063782 | 0.000504 | 0.80% | 0.063098 | 0.06516 | 0.059924 | 0.00 |
Apr 18 2024 | 0.063278 | 0.002273 | 3.73% | 0.061067 | 0.063689 | 0.060415 | 0.00 |
Apr 17 2024 | 0.061005 | -0.0026 | -4.09% | 0.063725 | 0.06437 | 0.059535 | 0.00 |
Apr 16 2024 | 0.063605 | 0.000319 | 0.50% | 0.063343 | 0.064142 | 0.061609 | 0.00 |
Apr 15 2024 | 0.063286 | -0.002151 | -3.29% | 0.060528 | 0.066576 | 0.059691 | 27,684.00 |
Apr 14 2024 | 0.065436 | 0.000074 | 0.11% | 0.06446 | 0.066787 | 0.062502 | 0.00 |
Apr 13 2024 | 0.065362 | -0.00172 | -2.56% | 0.067158 | 0.068181 | 0.062132 | 0.00 |
Apr 12 2024 | 0.067082 | -0.002154 | -3.11% | 0.069301 | 0.070526 | 0.06566 | 0.00 |
Apr 11 2024 | 0.069236 | -0.000368 | -0.53% | 0.069472 | 0.070272 | 0.068804 | 0.00 |
Apr 10 2024 | 0.069604 | 0.001995 | 2.95% | 0.06755 | 0.070126 | 0.066297 | 0.00 |
Apr 09 2024 | 0.067609 | -0.002239 | -3.21% | 0.069868 | 0.069953 | 0.06676 | 0.00 |
Apr 08 2024 | 0.069848 | 0.001892 | 2.78% | 0.060528 | 0.071074 | 0.059691 | 27,684.00 |
Apr 07 2024 | 0.067956 | 0.000431 | 0.64% | 0.067411 | 0.068749 | 0.067411 | 0.00 |
Apr 06 2024 | 0.067525 | 0.000984 | 1.48% | 0.066305 | 0.068111 | 0.066036 | 0.00 |
Apr 05 2024 | 0.066542 | -0.000437 | -0.65% | 0.06705 | 0.06723 | 0.064823 | 0.00 |
Apr 04 2024 | 0.066978 | 0.002206 | 3.41% | 0.064533 | 0.067597 | 0.063747 | 0.00 |
Apr 03 2024 | 0.064773 | 0.00025 | 0.39% | 0.064589 | 0.065644 | 0.063672 | 0.00 |
Apr 02 2024 | 0.064523 | -0.004394 | -6.38% | 0.068788 | 0.068788 | 0.063702 | 0.00 |
Apr 01 2024 | 0.068917 | -0.001115 | -1.59% | 0.060528 | 0.068984 | 0.059691 | 27,684.00 |
Mar 31 2024 | 0.070032 | 0.00154 | 2.25% | 0.068493 | 0.070104 | 0.068493 | 0.00 |
Mar 30 2024 | 0.068492 | -0.000203 | -0.30% | 0.068845 | 0.069074 | 0.068469 | 0.00 |
Mar 29 2024 | 0.068695 | -0.000746 | -1.07% | 0.069534 | 0.069696 | 0.067972 | 0.00 |
Mar 28 2024 | 0.069442 | 0.001705 | 2.52% | 0.068064 | 0.07014 | 0.067592 | 0.00 |
Mar 27 2024 | 0.067736 | -0.000734 | -1.07% | 0.068388 | 0.070032 | 0.067043 | 0.00 |
Mar 26 2024 | 0.06847 | 0.000293 | 0.43% | 0.068185 | 0.069675 | 0.067971 | 0.00 |
Mar 25 2024 | 0.068177 | 0.002201 | 3.34% | 0.060528 | 0.069397 | 0.059691 | 27,684.00 |
Mar 24 2024 | 0.065976 | 0.002862 | 4.53% | 0.062964 | 0.066158 | 0.062718 | 0.00 |
Mar 23 2024 | 0.063115 | 0.00077 | 1.24% | 0.062544 | 0.064741 | 0.061898 | 0.00 |
Mar 22 2024 | 0.062344 | -0.001568 | -2.45% | 0.064177 | 0.065159 | 0.061289 | 0.00 |
Mar 21 2024 | 0.063912 | -0.001928 | -2.93% | 0.065741 | 0.066197 | 0.063336 | 0.00 |
Mar 20 2024 | 0.06584 | 0.005215 | 8.60% | 0.060518 | 0.066127 | 0.05929 | 0.00 |
Mar 19 2024 | 0.060626 | -0.00541 | -8.19% | 0.066066 | 0.066446 | 0.060026 | 0.00 |
Mar 18 2024 | 0.066036 | -0.000548 | -0.82% | 0.060528 | 0.066777 | 0.024975 | 27,684.00 |
Mar 17 2024 | 0.066584 | 0.002802 | 4.39% | 0.063536 | 0.067136 | 0.062802 | 0.00 |
Mar 16 2024 | 0.063782 | -0.004092 | -6.03% | 0.067815 | 0.06821 | 0.063309 | 0.00 |
Mar 15 2024 | 0.067874 | -0.001937 | -2.77% | 0.060528 | 0.068729 | 0.059691 | 27,684.00 |
Mar 14 2024 | 0.069812 | -0.000937 | -1.32% | 0.070683 | 0.071447 | 0.067007 | 0.00 |
Mar 13 2024 | 0.070749 | 0.001399 | 2.02% | 0.069481 | 0.071433 | 0.069225 | 0.00 |
Mar 12 2024 | 0.069349 | -0.000071 | -0.10% | 0.069382 | 0.070489 | 0.067447 | 0.00 |
Mar 11 2024 | 0.06942 | 0.002518 | 3.76% | 0.060528 | 0.07036 | 0.059691 | 27,684.00 |
Mar 10 2024 | 0.066903 | 0.000573 | 0.86% | 0.066331 | 0.067781 | 0.06625 | 0.00 |
Mar 09 2024 | 0.06633 | 0.00021 | 0.32% | 0.066246 | 0.066528 | 0.065895 | 0.00 |
Mar 08 2024 | 0.06612 | 0.001248 | 1.92% | 0.064842 | 0.067472 | 0.064295 | 0.00 |
Mar 07 2024 | 0.064871 | 0.000546 | 0.85% | 0.064272 | 0.066078 | 0.063936 | 0.00 |
Mar 06 2024 | 0.064325 | 0.001368 | 2.17% | 0.062252 | 0.066129 | 0.061462 | 0.00 |
Mar 05 2024 | 0.062957 | -0.003171 | -4.80% | 0.066511 | 0.067121 | 0.052729 | 0.00 |
Mar 04 2024 | 0.066128 | 0.004542 | 7.38% | 0.060528 | 0.066623 | 0.059691 | 27,684.00 |
Mar 03 2024 | 0.061586 | 0.000918 | 1.51% | 0.060526 | 0.061791 | 0.060026 | 0.00 |
Mar 02 2024 | 0.060668 | -0.000453 | -0.74% | 0.060965 | 0.061041 | 0.060255 | 0.00 |
Mar 01 2024 | 0.061121 | 0.000977 | 1.62% | 0.059894 | 0.061642 | 0.059476 | 0.00 |
Feb 29 2024 | 0.060144 | -0.000879 | -1.44% | 0.060528 | 0.062208 | 0.05928 | 0.00 |
Feb 28 2024 | 0.061023 | 0.005345 | 9.60% | 0.05571 | 0.062315 | 0.05549 | 0.00 |
Feb 27 2024 | 0.055678 | 0.002663 | 5.02% | 0.05311 | 0.056216 | 0.053003 | 0.00 |
Feb 26 2024 | 0.053016 | 0.002311 | 4.56% | 0.042297 | 0.0534 | 0.024975 | 27,684.00 |
Feb 25 2024 | 0.050705 | 0.000227 | 0.45% | 0.050485 | 0.050856 | 0.050254 | 0.00 |
Feb 24 2024 | 0.050478 | 0.000664 | 1.33% | 0.049715 | 0.050634 | 0.049603 | 0.00 |
Feb 23 2024 | 0.049814 | -0.00039 | -0.78% | 0.050253 | 0.050455 | 0.049511 | 0.00 |
Feb 22 2024 | 0.050205 | -0.000614 | -1.21% | 0.050714 | 0.050964 | 0.049905 | 0.00 |
Feb 21 2024 | 0.050819 | -0.000474 | -0.92% | 0.0513 | 0.051373 | 0.04971 | 0.00 |
Feb 20 2024 | 0.051292 | 0.000378 | 0.74% | 0.050952 | 0.051938 | 0.049863 | 0.00 |
Feb 19 2024 | 0.050914 | -0.000314 | -0.61% | 0.042297 | 0.051612 | 0.041379 | 27,684.00 |
Feb 18 2024 | 0.051228 | 0.000319 | 0.63% | 0.050816 | 0.051501 | 0.050386 | 0.00 |
Feb 17 2024 | 0.050909 | -0.000451 | -0.88% | 0.051333 | 0.051361 | 0.049802 | 0.00 |
Feb 16 2024 | 0.05136 | 0.000206 | 0.40% | 0.051106 | 0.051799 | 0.050863 | 0.00 |
Feb 15 2024 | 0.051153 | -0.00008 | -0.16% | 0.051271 | 0.051986 | 0.050521 | 0.00 |
Feb 14 2024 | 0.051233 | 0.002042 | 4.15% | 0.049178 | 0.051422 | 0.048794 | 0.00 |
Feb 13 2024 | 0.049191 | 0.0001 | 0.20% | 0.04901 | 0.049467 | 0.047789 | 0.00 |
Feb 12 2024 | 0.049091 | 0.001981 | 4.21% | 0.042297 | 0.049372 | 0.041379 | 27,684.00 |
Feb 11 2024 | 0.04711 | 0.000401 | 0.86% | 0.046627 | 0.047501 | 0.046606 | 0.00 |
Feb 10 2024 | 0.046709 | 0.000983 | 2.15% | 0.045812 | 0.04714 | 0.045369 | 0.00 |
Feb 09 2024 | 0.045726 | 0.001142 | 2.56% | 0.044666 | 0.04725 | 0.044516 | 0.00 |
Feb 08 2024 | 0.044584 | 0.001044 | 2.40% | 0.043594 | 0.044803 | 0.043576 | 0.00 |
Feb 07 2024 | 0.04354 | 0.001071 | 2.52% | 0.042491 | 0.043634 | 0.042148 | 0.00 |
Feb 06 2024 | 0.042468 | 0.000355 | 0.84% | 0.042132 | 0.042774 | 0.041987 | 0.00 |
Feb 05 2024 | 0.042114 | 0.000262 | 0.63% | 0.042297 | 0.042889 | 0.041379 | 27,684.00 |
Feb 04 2024 | 0.041852 | -0.000394 | -0.93% | 0.042277 | 0.042381 | 0.041656 | 0.00 |
Feb 03 2024 | 0.042245 | -0.000134 | -0.32% | 0.042421 | 0.042584 | 0.042187 | 0.00 |