Newscrypto Historical Data - NWCEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Newscrypto (Cryptocurrency:NWCEUR)
Newscrypto (Cryptocurrency:NWCEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Newscrypto	NWCEUR	Crypto	18,827,394	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003073	3.11%	0.102026	0.101388	0.102663

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.098812	0.105636	0.095975	0.098953	0.03864 - 0.226591

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:45:03	168.96	0.10165	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
6,314.23	63,743.10	NWC	NWCUSD	NWCGBP	NWCBTC

NWCEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.101965	0.112686	0.041938	62,402.86	0.000061	0.06%
1 Month	0.123521	0.13218	0.041938	58,836.81	-0.021495	-17.40%
3 Months	0.076158	0.226591	0.041938	96,584.73	0.025867	33.97%
6 Months	0.057216	0.226591	0.03864	143,622.84	0.04481	78.32%
1 Year	0.083798	0.226591	0.03864	143,063.14	0.018227	21.75%
3 Years	0.845286	1.48	0.03864	302,617.46	-0.74326	-87.93%
5 Years	0.03151	1.85	0.012582	771,855.41	0.070515	223.79%

NWCEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.102133	-0.001978	-1.90%	0.102161	0.11109	0.041938	90,422.00
20 May 2024	0.104111	-0.001937	-1.83%	0.105276	0.107023	0.103601	84,385.00
19 May 2024	0.106048	-0.001751	-1.62%	0.105997	0.108808	0.105155	73,144.00
18 May 2024	0.107799	0.004485	4.34%	0.103353	0.108738	0.098823	55,754.00
17 May 2024	0.103314	-0.005587	-5.13%	0.108413	0.10979	0.100996	28,695.00
16 May 2024	0.108901	0.010942	11.17%	0.09743	0.112686	0.094869	67,538.00
15 May 2024	0.09796	-0.001093	-1.10%	0.101965	0.102319	0.095844	36,879.00
14 May 2024	0.099053	-0.000343	-0.35%	0.102161	0.105779	0.041938	31,244.00
13 May 2024	0.099395	-0.00171	-1.69%	0.101189	0.103839	0.099301	45,324.00
12 May 2024	0.101106	-0.002077	-2.01%	0.102362	0.103896	0.098415	94,890.00
11 May 2024	0.103183	0.004383	4.44%	0.098868	0.110038	0.097892	68,567.00
10 May 2024	0.0988	-0.000576	-0.58%	0.099655	0.101796	0.095584	77,426.00
09 May 2024	0.099377	-0.002831	-2.77%	0.102161	0.105779	0.098392	84,259.00
08 May 2024	0.102208	-0.005195	-4.84%	0.107486	0.111441	0.100265	42,206.00
07 May 2024	0.107402	0.000321	0.30%	0.120243	0.128345	0.105928	38,711.00
06 May 2024	0.107081	-0.000937	-0.87%	0.108229	0.111146	0.105599	26,291.00
05 May 2024	0.108019	-0.000228	-0.21%	0.108202	0.110651	0.104657	12,607.00
04 May 2024	0.108247	0.007887	7.86%	0.100337	0.108394	0.097265	48,622.00
03 May 2024	0.10036	0.002782	2.85%	0.097014	0.102072	0.095094	55,909.00
02 May 2024	0.097579	-0.001754	-1.77%	0.100049	0.100243	0.094348	56,973.00
01 May 2024	0.099333	-0.01083	-9.83%	0.109524	0.111605	0.098761	51,000.00
30 Apr 2024	0.110163	-0.000495	-0.45%	0.120243	0.128345	0.049713	113,894.00
29 Apr 2024	0.110659	-0.00566	-4.87%	0.113488	0.117244	0.109814	53,800.00
28 Apr 2024	0.116319	0.004111	3.66%	0.11212	0.116498	0.110618	67,376.00
27 Apr 2024	0.112208	-0.007467	-6.24%	0.11911	0.120964	0.110142	62,806.00
26 Apr 2024	0.119675	0.000627	0.53%	0.118995	0.121828	0.113357	57,639.00
25 Apr 2024	0.119048	-0.000681	-0.57%	0.121916	0.127992	0.116545	48,929.00
24 Apr 2024	0.119728	-0.005204	-4.17%	0.123521	0.13218	0.119374	72,127.00
23 Apr 2024	0.124932	0.005187	4.33%	0.120243	0.129244	0.049713	97,483.00
22 Apr 2024	0.119745	-0.00475	-3.82%	0.126626	0.127461	0.116591	48,003.00
21 Apr 2024	0.124494	0.007761	6.65%	0.116053	0.126713	0.110327	30,384.00

Hyperion Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions