Notcoin
NOT
Rank #577
$0.00058264
Updated 25 days ago
Market Cap
$57.98M
24h Volume
$13.39M
Avg Volume (90d)
$19.03M
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 |