Notcoin
NOT
Rank #577
$0.00058264
Updated 25 days ago
Market Cap
$57.98M
24h Volume
$13.39M
Avg Volume (6m)
$24.09M
24h High/Low
$0.00059905
$0.00054687
$0.00054687
Price Chart
Categories & Chains
Categories
TON Ecosystem
Meme
Binance Launchpool
Gaming (GameFi)
Play To Earn
TON Meme
Tap to Earn
Chains
The Open Network
EQAvlWFDxGF2lXm67...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00058264 | $0.00059905 | $0.00054687 | $0.00058264 | $13.39M | $57.98M |
| Dec 2, 2025 | $0.00053407 | $0.00059145 | $0.00052850 | $0.00059099 | $12.38M | $55.22M |
| Dec 1, 2025 | $0.00058488 | $0.00058488 | $0.00051623 | $0.00053411 | $11.75M | $52.93M |
| Nov 30, 2025 | $0.00060111 | $0.00060279 | $0.00059172 | $0.00059451 | $8.10M | $59.44M |
| Nov 29, 2025 | $0.00060842 | $0.00061326 | $0.00059231 | $0.00060118 | $11.45M | $59.86M |
| Nov 28, 2025 | $0.00062995 | $0.00063750 | $0.00060970 | $0.00061086 | $10.73M | $62.11M |
| Nov 27, 2025 | $0.00062099 | $0.00064186 | $0.00060853 | $0.00062948 | $11.14M | $61.89M |
| Nov 26, 2025 | $0.00060845 | $0.00062454 | $0.00058895 | $0.00062059 | $10.79M | $60.19M |
| Nov 25, 2025 | $0.00059267 | $0.00060282 | $0.00057874 | $0.00060282 | $12.47M | $58.85M |
| Nov 24, 2025 | $0.00055268 | $0.00060510 | $0.00055130 | $0.00059217 | $11.23M | $56.63M |
| Nov 23, 2025 | $0.00055744 | $0.00056588 | $0.00055512 | $0.00055761 | $10.36M | $55.72M |
| Nov 22, 2025 | $0.00058264 | $0.00058943 | $0.00055464 | $0.00056005 | $15.58M | $56.28M |
| Nov 21, 2025 | $0.00063652 | $0.00064468 | $0.00056580 | $0.00056580 | $20.73M | $59.89M |
| Nov 20, 2025 | $0.00064059 | $0.00068670 | $0.00062160 | $0.00065051 | $14.19M | $64.56M |
| Nov 19, 2025 | $0.00065609 | $0.00065609 | $0.00060879 | $0.00063334 | $11.39M | $63.49M |
| Nov 18, 2025 | $0.00064101 | $0.00067066 | $0.00064101 | $0.00065903 | $14.76M | $65.24M |
| Nov 17, 2025 | $0.00066649 | $0.00068590 | $0.00063360 | $0.00064247 | $13.16M | $66.09M |
| Nov 16, 2025 | $0.00070634 | $0.00070634 | $0.00065034 | $0.00065669 | $11.99M | $67.83M |
| Nov 15, 2025 | $0.00071945 | $0.00074943 | $0.00070837 | $0.00070841 | $20.84M | $72.09M |
| Nov 14, 2025 | $0.00068883 | $0.00071604 | $0.00067541 | $0.00069201 | $18.77M | $69.30M |
| Nov 13, 2025 | $0.00071590 | $0.00073638 | $0.00065798 | $0.00067553 | $15.02M | $70.35M |
| Nov 12, 2025 | $0.00070235 | $0.00074555 | $0.00069203 | $0.00072242 | $12.60M | $71.54M |
| Nov 11, 2025 | $0.00073289 | $0.00078220 | $0.00073205 | $0.00073289 | $13.48M | $73.00M |
| Nov 10, 2025 | $0.00076149 | $0.00076149 | $0.00076149 | $0.00076149 | $12.03M | $75.64M |
| Nov 9, 2025 | $0.00078765 | $0.00078765 | $0.00078765 | $0.00078765 | $18.74M | $78.36M |
| Nov 8, 2025 | $0.00082979 | $0.00082979 | $0.00082979 | $0.00082979 | $28.01M | $82.51M |
| Nov 7, 2025 | $0.00064976 | $0.00064976 | $0.00064976 | $0.00064976 | $11.79M | $64.57M |
| Nov 6, 2025 | $0.00066964 | $0.00066964 | $0.00066964 | $0.00066964 | $14.40M | $66.58M |
| Nov 5, 2025 | $0.00066203 | $0.00066203 | $0.00066203 | $0.00066203 | $27.50M | $65.86M |
| Nov 4, 2025 | $0.00065712 | $0.00065712 | $0.00065712 | $0.00065712 | $21.98M | $65.28M |
| Nov 3, 2025 | $0.00080286 | $0.00080286 | $0.00080286 | $0.00080286 | $10.90M | $79.74M |
| Nov 2, 2025 | $0.00079297 | $0.00079297 | $0.00079297 | $0.00079297 | $10.51M | $78.82M |
| Nov 1, 2025 | $0.00077067 | $0.00077067 | $0.00077067 | $0.00077067 | $14.66M | $76.55M |
| Oct 31, 2025 | $0.00072491 | $0.00072491 | $0.00072491 | $0.00072491 | $17.77M | $72.06M |
| Oct 30, 2025 | $0.00079845 | $0.00079845 | $0.00079845 | $0.00079845 | $14.68M | $79.38M |
| Oct 29, 2025 | $0.00078691 | $0.00078691 | $0.00078691 | $0.00078691 | $15.18M | $78.25M |
| Oct 28, 2025 | $0.00082078 | $0.00082078 | $0.00082078 | $0.00082078 | $11.83M | $81.56M |
| Oct 27, 2025 | $0.00085108 | $0.00085108 | $0.00085108 | $0.00085108 | $10.65M | $84.79M |
| Oct 26, 2025 | $0.00083205 | $0.00083205 | $0.00083205 | $0.00083205 | $10.93M | $82.76M |
| Oct 25, 2025 | $0.00082749 | $0.00082749 | $0.00082749 | $0.00082749 | $12.06M | $82.36M |
| Oct 24, 2025 | $0.00082347 | $0.00082347 | $0.00082347 | $0.00082347 | $11.52M | $81.86M |
| Oct 23, 2025 | $0.00080338 | $0.00080338 | $0.00080338 | $0.00080338 | $19.50M | $79.92M |
| Oct 22, 2025 | $0.00079729 | $0.00079729 | $0.00079729 | $0.00079729 | $18.80M | $79.28M |
| Oct 21, 2025 | $0.00085852 | $0.00085852 | $0.00085852 | $0.00085852 | $17.26M | $85.33M |
| Oct 20, 2025 | $0.00084314 | $0.00084314 | $0.00084314 | $0.00084314 | $11.91M | $83.95M |
| Oct 19, 2025 | $0.00084464 | $0.00084464 | $0.00084464 | $0.00084464 | $12.98M | $84.02M |
| Oct 18, 2025 | $0.00083492 | $0.00083492 | $0.00083492 | $0.00083492 | $18.94M | $82.99M |
| Oct 17, 2025 | $0.00085181 | $0.00085181 | $0.00085181 | $0.00085181 | $23.92M | $84.71M |
| Oct 16, 2025 | $0.00089071 | $0.00089071 | $0.00089071 | $0.00089071 | $26.79M | $88.57M |
| Oct 15, 2025 | $0.00095066 | $0.00095066 | $0.00095066 | $0.00095066 | $42.56M | $94.63M |
| Oct 14, 2025 | $0.00098431 | $0.00098431 | $0.00098431 | $0.00098431 | $45.60M | $97.87M |
| Oct 13, 2025 | $0.00096281 | $0.00096281 | $0.00096281 | $0.00096281 | $38.31M | $95.52M |
| Oct 12, 2025 | $0.00088951 | $0.00088951 | $0.00088951 | $0.00088951 | $54.65M | $88.50M |
| Oct 11, 2025 | $0.00093119 | $0.00093119 | $0.00093119 | $0.00093119 | $69.49M | $94.45M |
| Oct 10, 2025 | $0.00156090 | $0.00156090 | $0.00156090 | $0.00156090 | $39.91M | $155.09M |
| Oct 9, 2025 | $0.00162275 | $0.00162275 | $0.00162275 | $0.00162275 | $23.15M | $161.43M |
| Oct 8, 2025 | $0.00155126 | $0.00155126 | $0.00155126 | $0.00155126 | $27.92M | $154.25M |
| Oct 7, 2025 | $0.00162588 | $0.00162588 | $0.00162588 | $0.00162588 | $20.83M | $161.78M |
| Oct 6, 2025 | $0.00159450 | $0.00159450 | $0.00159450 | $0.00159450 | $18.82M | $158.58M |
| Oct 5, 2025 | $0.00159362 | $0.00159362 | $0.00159362 | $0.00159362 | $15.51M | $158.50M |
| Oct 4, 2025 | $0.00163426 | $0.00163426 | $0.00163426 | $0.00163426 | $22.11M | $162.50M |
| Oct 3, 2025 | $0.00163614 | $0.00163614 | $0.00163614 | $0.00163614 | $22.83M | $162.59M |
| Oct 2, 2025 | $0.00160525 | $0.00160525 | $0.00160525 | $0.00160525 | $33.02M | $159.57M |
| Oct 1, 2025 | $0.00153283 | $0.00153283 | $0.00153283 | $0.00153283 | $19.13M | $152.41M |
| Sep 30, 2025 | $0.00153949 | $0.00153949 | $0.00153949 | $0.00153949 | $16.29M | $153.11M |
| Sep 29, 2025 | $0.00159062 | $0.00159062 | $0.00159062 | $0.00159062 | $14.60M | $158.13M |
| Sep 28, 2025 | $0.00156599 | $0.00156599 | $0.00156599 | $0.00156599 | $12.31M | $155.63M |
| Sep 27, 2025 | $0.00156445 | $0.00156445 | $0.00156445 | $0.00156445 | $21.98M | $155.48M |
| Sep 26, 2025 | $0.00153061 | $0.00153061 | $0.00153061 | $0.00153061 | $29.71M | $151.95M |
| Sep 25, 2025 | $0.00161897 | $0.00161897 | $0.00161897 | $0.00161897 | $17.14M | $160.98M |
| Sep 24, 2025 | $0.00165465 | $0.00165465 | $0.00165465 | $0.00165465 | $19.70M | $164.53M |
| Sep 23, 2025 | $0.00163377 | $0.00163377 | $0.00163377 | $0.00163377 | $43.57M | $162.45M |
| Sep 22, 2025 | $0.00181414 | $0.00181414 | $0.00181414 | $0.00181414 | $13.56M | $180.25M |
| Sep 21, 2025 | $0.00185474 | $0.00185474 | $0.00185474 | $0.00185474 | $12.02M | $184.14M |
| Sep 20, 2025 | $0.00184413 | $0.00184413 | $0.00184413 | $0.00184413 | $19.00M | $183.32M |
| Sep 19, 2025 | $0.00194013 | $0.00194013 | $0.00194013 | $0.00194013 | $17.28M | $192.99M |
| Sep 18, 2025 | $0.00191555 | $0.00191555 | $0.00191555 | $0.00191555 | $19.12M | $190.49M |
| Sep 17, 2025 | $0.00188009 | $0.00188009 | $0.00188009 | $0.00188009 | $13.63M | $186.94M |
| Sep 16, 2025 | $0.00187174 | $0.00187174 | $0.00187174 | $0.00187174 | $19.97M | $185.87M |
| Sep 15, 2025 | $0.00191065 | $0.00191065 | $0.00191065 | $0.00191065 | $19.07M | $189.76M |
| Sep 14, 2025 | $0.00200539 | $0.00200539 | $0.00200539 | $0.00200539 | $28.90M | $199.29M |
| Sep 13, 2025 | $0.00197863 | $0.00197863 | $0.00197863 | $0.00197863 | $31.82M | $196.70M |
| Sep 12, 2025 | $0.00201574 | $0.00201574 | $0.00201574 | $0.00201574 | $16.45M | $200.60M |
| Sep 11, 2025 | $0.00197019 | $0.00197019 | $0.00197019 | $0.00197019 | $21.04M | $196.18M |
| Sep 10, 2025 | $0.00198640 | $0.00198640 | $0.00198640 | $0.00198640 | $26.29M | $197.48M |
| Sep 9, 2025 | $0.00198442 | $0.00198442 | $0.00198442 | $0.00198442 | $21.82M | $197.33M |
| Sep 8, 2025 | $0.00195418 | $0.00195418 | $0.00195418 | $0.00195418 | $15.45M | $194.28M |
| Sep 7, 2025 | $0.00191680 | $0.00191680 | $0.00191680 | $0.00191680 | $18.54M | $190.59M |
| Sep 6, 2025 | $0.00193283 | $0.00193283 | $0.00193283 | $0.00193283 | $36.12M | $192.15M |
| Sep 5, 2025 | $0.00181622 | $0.00181622 | $0.00181622 | $0.00181622 | $18.83M | $180.71M |
| Sep 4, 2025 | $0.00188369 | $0.00188369 | $0.00188369 | $0.00188369 | $26.67M | $187.04M |
| Sep 3, 2025 | $0.00180349 | $0.00180349 | $0.00180349 | $0.00180349 | $22.39M | $179.26M |
| Sep 2, 2025 | $0.00172635 | $0.00172635 | $0.00172635 | $0.00172635 | $31.26M | $171.68M |
| Sep 1, 2025 | $0.00175132 | $0.00175132 | $0.00175132 | $0.00175132 | $13.06M | $174.17M |
| Aug 31, 2025 | $0.00178670 | $0.00178670 | $0.00178670 | $0.00178670 | $15.77M | $177.60M |
| Aug 30, 2025 | $0.00177580 | $0.00177580 | $0.00177580 | $0.00177580 | $31.48M | $176.60M |
| Aug 29, 2025 | $0.00190379 | $0.00190379 | $0.00190379 | $0.00190379 | $26.41M | $189.27M |
| Aug 28, 2025 | $0.00180621 | $0.00180621 | $0.00180621 | $0.00180621 | $26.67M | $179.65M |
| Aug 27, 2025 | $0.00183189 | $0.00183189 | $0.00183189 | $0.00183189 | $25.01M | $182.20M |
| Aug 26, 2025 | $0.00175535 | $0.00175535 | $0.00175535 | $0.00175535 | $50.57M | $174.53M |
| Aug 25, 2025 | $0.00190413 | $0.00190413 | $0.00190413 | $0.00190413 | $36.97M | $189.65M |
| Aug 24, 2025 | $0.00200108 | $0.00200108 | $0.00200108 | $0.00200108 | $37.85M | $199.08M |
| Aug 23, 2025 | $0.00201708 | $0.00201708 | $0.00201708 | $0.00201708 | $41.04M | $200.59M |
| Aug 22, 2025 | $0.00183801 | $0.00183801 | $0.00183801 | $0.00183801 | $21.23M | $182.26M |
| Aug 21, 2025 | $0.00188000 | $0.00188000 | $0.00188000 | $0.00188000 | $24.27M | $187.16M |
| Aug 20, 2025 | $0.00179155 | $0.00179155 | $0.00179155 | $0.00179155 | $28.47M | $178.34M |
| Aug 19, 2025 | $0.00187726 | $0.00187726 | $0.00187726 | $0.00187726 | $28.16M | $186.78M |
| Aug 18, 2025 | $0.00193191 | $0.00193191 | $0.00193191 | $0.00193191 | $26.21M | $192.21M |
| Aug 17, 2025 | $0.00197697 | $0.00197697 | $0.00197697 | $0.00197697 | $26.33M | $196.65M |
| Aug 16, 2025 | $0.00191621 | $0.00191621 | $0.00191621 | $0.00191621 | $39.80M | $190.53M |
| Aug 15, 2025 | $0.00190126 | $0.00190126 | $0.00190126 | $0.00190126 | $56.46M | $188.87M |
| Aug 14, 2025 | $0.00213474 | $0.00213474 | $0.00213474 | $0.00213474 | $64.20M | $212.26M |
| Aug 13, 2025 | $0.00216470 | $0.00216470 | $0.00216470 | $0.00216470 | $42.21M | $215.44M |
| Aug 12, 2025 | $0.00213672 | $0.00213672 | $0.00213672 | $0.00213672 | $38.65M | $212.36M |
| Aug 11, 2025 | $0.00227186 | $0.00227186 | $0.00227186 | $0.00227186 | $29.00M | $225.87M |
| Aug 10, 2025 | $0.00230775 | $0.00230775 | $0.00230775 | $0.00230775 | $32.67M | $229.47M |
| Aug 9, 2025 | $0.00225419 | $0.00225419 | $0.00225419 | $0.00225419 | $33.47M | $224.22M |
| Aug 8, 2025 | $0.00213139 | $0.00213139 | $0.00213139 | $0.00213139 | $25.29M | $211.97M |
| Aug 7, 2025 | $0.00203174 | $0.00203174 | $0.00203174 | $0.00203174 | $28.39M | $202.05M |
| Aug 6, 2025 | $0.00202850 | $0.00202850 | $0.00202850 | $0.00202850 | $29.69M | $207.78M |
| Aug 5, 2025 | $0.00214461 | $0.00214461 | $0.00214461 | $0.00214461 | $26.27M | $219.86M |
| Aug 4, 2025 | $0.00218233 | $0.00218233 | $0.00218233 | $0.00218233 | $34.68M | $223.66M |
| Aug 3, 2025 | $0.00202567 | $0.00202567 | $0.00202567 | $0.00202567 | $35.69M | $207.56M |
| Aug 2, 2025 | $0.00206729 | $0.00206729 | $0.00206729 | $0.00206729 | $55.31M | $211.74M |
| Aug 1, 2025 | $0.00198163 | $0.00198163 | $0.00198163 | $0.00198163 | $53.46M | $203.31M |
| Jul 31, 2025 | $0.00196443 | $0.00196443 | $0.00196443 | $0.00196443 | $26.08M | $201.26M |
| Jul 30, 2025 | $0.00199380 | $0.00199380 | $0.00199380 | $0.00199380 | $25.79M | $204.27M |
| Jul 29, 2025 | $0.00201081 | $0.00201081 | $0.00201081 | $0.00201081 | $29.83M | $205.88M |
| Jul 28, 2025 | $0.00219271 | $0.00219271 | $0.00219271 | $0.00219271 | $19.51M | $224.33M |
| Jul 27, 2025 | $0.00206522 | $0.00206522 | $0.00206522 | $0.00206522 | $14.43M | $211.70M |
| Jul 26, 2025 | $0.00207731 | $0.00207731 | $0.00207731 | $0.00207731 | $28.94M | $212.77M |
| Jul 25, 2025 | $0.00198379 | $0.00198379 | $0.00198379 | $0.00198379 | $32.72M | $203.57M |
| Jul 24, 2025 | $0.00208627 | $0.00208627 | $0.00208627 | $0.00208627 | $45.56M | $213.65M |
| Jul 23, 2025 | $0.00237742 | $0.00237742 | $0.00237742 | $0.00237742 | $45.53M | $243.58M |
| Jul 22, 2025 | $0.00243737 | $0.00243737 | $0.00243737 | $0.00243737 | $38.42M | $249.91M |
| Jul 21, 2025 | $0.00240247 | $0.00240247 | $0.00240247 | $0.00240247 | $34.49M | $246.28M |
| Jul 20, 2025 | $0.00233397 | $0.00233397 | $0.00233397 | $0.00233397 | $23.38M | $239.08M |
| Jul 19, 2025 | $0.00226325 | $0.00226325 | $0.00226325 | $0.00226325 | $47.43M | $231.72M |
| Jul 18, 2025 | $0.00234305 | $0.00234305 | $0.00234305 | $0.00234305 | $40.91M | $240.23M |
| Jul 17, 2025 | $0.00233700 | $0.00233700 | $0.00233700 | $0.00233700 | $43.51M | $239.80M |
| Jul 16, 2025 | $0.00222709 | $0.00222709 | $0.00222709 | $0.00222709 | $24.38M | $228.24M |
| Jul 15, 2025 | $0.00211133 | $0.00211133 | $0.00211133 | $0.00211133 | $21.77M | $216.34M |
| Jul 14, 2025 | $0.00212245 | $0.00212245 | $0.00212245 | $0.00212245 | $22.48M | $217.38M |
| Jul 13, 2025 | $0.00208986 | $0.00208986 | $0.00208986 | $0.00208986 | $22.16M | $214.11M |
| Jul 12, 2025 | $0.00213302 | $0.00213302 | $0.00213302 | $0.00213302 | $38.03M | $218.45M |
| Jul 11, 2025 | $0.00215804 | $0.00215804 | $0.00215804 | $0.00215804 | $27.30M | $220.77M |
| Jul 10, 2025 | $0.00197615 | $0.00197615 | $0.00197615 | $0.00197615 | $23.34M | $202.59M |
| Jul 9, 2025 | $0.00180991 | $0.00180991 | $0.00180991 | $0.00180991 | $14.18M | $185.66M |
| Jul 8, 2025 | $0.00178941 | $0.00178941 | $0.00178941 | $0.00178941 | $15.64M | $183.33M |
| Jul 7, 2025 | $0.00181185 | $0.00181185 | $0.00181185 | $0.00181185 | $32.16M | $185.42M |
| Jul 6, 2025 | $0.00176187 | $0.00176187 | $0.00176187 | $0.00176187 | $13.79M | $180.51M |
| Jul 5, 2025 | $0.00179679 | $0.00179679 | $0.00179679 | $0.00179679 | $16.61M | $183.99M |
| Jul 4, 2025 | $0.00193329 | $0.00193329 | $0.00193329 | $0.00193329 | $21.37M | $197.87M |
| Jul 3, 2025 | $0.00189580 | $0.00189580 | $0.00189580 | $0.00189580 | $23.53M | $194.30M |
| Jul 2, 2025 | $0.00169403 | $0.00169403 | $0.00169403 | $0.00169403 | $17.36M | $173.56M |
| Jul 1, 2025 | $0.00182736 | $0.00182736 | $0.00182736 | $0.00182736 | $16.62M | $187.16M |
| Jun 30, 2025 | $0.00190346 | $0.00190346 | $0.00190346 | $0.00190346 | $17.02M | $194.98M |
| Jun 29, 2025 | $0.00181842 | $0.00181842 | $0.00181842 | $0.00181842 | $13.57M | $186.31M |
| Jun 28, 2025 | $0.00174014 | $0.00174014 | $0.00174014 | $0.00174014 | $17.37M | $178.20M |