Notcoin
NOT
Rank #577
$0.00073289
Updated 7 days ago
Market Cap
$73.00M
24h Volume
$13.48M
Avg Volume (90d)
$23.05M
24h High/Low
$0.00078220
$0.00073205
$0.00073205
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 |
|---|---|---|---|---|---|---|
| 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 |