What historical data is shown for NOT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Notcoin (NOT) Historical Data
TON
Meme
Notcoin Historical Price Information — Daily NOT Open, High, Low, Close & Volume
$0.000343
+1.78% 1D
Recently Viewed
1H+0.59%
1D+1.78%
1W-10.21%
1M-31.67%
Notcoin (NOT) has 90 days of daily open, high, low and close on file. Over that window NOT ranged $0.0003426 to $0.0005256, closed at $0.0003426 and is down 1.2% across the window.
Notcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0005256
Window low
$0.0003426
First → last
-1.15%
Latest close
$0.0003426
vs live
+0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NOT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0003444 | $0.0003449 | $0.0003239 | $0.0003426 | -0.52% | $70,536 | $34.06M |
| Nov 3, 2026 | $0.0003435 | $0.0003505 | $0.0003334 | $0.0003444 | +0.26% | $57,323 | $34.24M |
| Nov 2, 2026 | $0.0003596 | $0.0003619 | $0.0003392 | $0.0003435 | -4.48% | $59,126 | $34.15M |
| Nov 1, 2026 | $0.0003619 | $0.0003677 | $0.0003557 | $0.0003596 | -0.64% | $57,315 | $35.75M |
| Oct 31, 2026 | $0.0003695 | $0.0003731 | $0.0003611 | $0.0003619 | -2.06% | $57,885 | $35.98M |
| Oct 30, 2026 | $0.000351 | $0.0003709 | $0.0003324 | $0.0003695 | +5.27% | $64,200 | $36.74M |
| Oct 29, 2026 | $0.0003877 | $0.0003924 | $0.00035 | $0.000351 | -9.47% | $64,265 | $34.90M |
| Oct 28, 2026 | $0.0003804 | $0.000393 | $0.0003788 | $0.0003877 | +1.92% | $65,692 | $38.55M |
| Oct 27, 2026 | $0.0003729 | $0.0003818 | $0.0003658 | $0.0003804 | +2.01% | $63,447 | $37.82M |
| Oct 26, 2026 | $0.0003694 | $0.0003771 | $0.0003644 | $0.0003729 | +0.95% | $71,238 | $37.08M |
| Oct 25, 2026 | $0.0003788 | $0.0003808 | $0.0003649 | $0.0003694 | -2.48% | $61,930 | $36.73M |
| Oct 24, 2026 | $0.0003876 | $0.0003929 | $0.0003654 | $0.0003788 | -2.27% | $61,523 | $37.66M |
| Oct 23, 2026 | $0.0003832 | $0.0004028 | $0.0003796 | $0.0003876 | +1.15% | $80,973 | $38.54M |
| Oct 22, 2026 | $0.0004053 | $0.0004077 | $0.0003804 | $0.0003832 | -5.45% | $68,965 | $38.10M |
| Oct 21, 2026 | $0.0004021 | $0.0004156 | $0.0004007 | $0.0004053 | +0.80% | $71,884 | $40.30M |
| Oct 20, 2026 | $0.0003909 | $0.000412 | $0.0003844 | $0.0004021 | +2.87% | $78,824 | $39.98M |
| Oct 19, 2026 | $0.0003791 | $0.0003917 | $0.0003784 | $0.0003909 | +3.11% | $73,719 | $38.87M |
| Oct 18, 2026 | $0.0003934 | $0.0003946 | $0.0003632 | $0.0003791 | -3.63% | $68,817 | $37.69M |
| Oct 17, 2026 | $0.0004138 | $0.0004148 | $0.0003849 | $0.0003934 | -4.93% | $88,656 | $39.12M |
| Oct 16, 2026 | $0.0004178 | $0.0004237 | $0.0004043 | $0.0004138 | -0.96% | $66,913 | $41.14M |
| Oct 15, 2026 | $0.0004285 | $0.0004307 | $0.0003994 | $0.0004178 | -2.50% | $77,364 | $41.54M |
| Oct 14, 2026 | $0.0004513 | $0.0004552 | $0.0004255 | $0.0004285 | -5.05% | $63,600 | $42.61M |
| Oct 13, 2026 | $0.0004457 | $0.0004593 | $0.0004277 | $0.0004513 | +1.26% | $62,726 | $44.87M |
| Oct 12, 2026 | $0.0004754 | $0.000481 | $0.0004443 | $0.0004457 | -6.25% | $62,520 | $44.32M |
| Oct 11, 2026 | $0.0004792 | $0.0004856 | $0.0004644 | $0.0004754 | -0.79% | $65,938 | $47.27M |
| Oct 10, 2026 | $0.0004763 | $0.0004847 | $0.0004658 | $0.0004792 | +0.61% | $62,677 | $47.65M |
| Oct 9, 2026 | $0.0004356 | $0.0004774 | $0.0004301 | $0.0004763 | +9.34% | $72,110 | $47.36M |
| Oct 8, 2026 | $0.0004625 | $0.0004671 | $0.0004214 | $0.0004356 | -5.82% | $69,681 | $43.31M |
| Oct 7, 2026 | $0.0004916 | $0.0004948 | $0.0004489 | $0.0004625 | -5.92% | $78,202 | $45.99M |
| Oct 6, 2026 | $0.0004989 | $0.000502 | $0.0004844 | $0.0004916 | -1.46% | $79,886 | $48.88M |
| Oct 5, 2026 | $0.0005017 | $0.0005113 | $0.00049 | $0.0004989 | -0.56% | $73,849 | $49.61M |
| Oct 4, 2026 | $0.0005029 | $0.0005089 | $0.0004973 | $0.0005017 | -0.24% | $60,769 | $49.88M |
| Oct 3, 2026 | $0.0005073 | $0.0005195 | $0.0004985 | $0.0005029 | -0.87% | $64,992 | $50.00M |
| Oct 2, 2026 | $0.0004933 | $0.0005233 | $0.0004869 | $0.0005073 | +2.84% | $83,638 | $50.44M |
| Oct 1, 2026 | $0.0004937 | $0.0005045 | $0.0004819 | $0.0004933 | -0.08% | $73,955 | $49.05M |
| Sep 30, 2026 | $0.0004872 | $0.0005098 | $0.0004853 | $0.0004937 | +1.33% | $81,937 | $49.09M |
| Sep 29, 2026 | $0.0004977 | $0.0005035 | $0.0004796 | $0.0004872 | -2.11% | $72,301 | $48.44M |
| Sep 28, 2026 | $0.0005256 | $0.0005275 | $0.0004855 | $0.0004977 | -5.31% | $90,228 | $49.49M |
| Sep 27, 2026 | $0.0005117 | $0.0005356 | $0.0005034 | $0.0005256 | +2.72% | $141,905 | $52.26M |
| Sep 26, 2026 | $0.0004934 | $0.000524 | $0.0004905 | $0.0005117 | +3.71% | $107,439 | $50.88M |
| Sep 25, 2026 | $0.0004829 | $0.0004949 | $0.0004702 | $0.0004934 | +2.17% | $77,022 | $49.06M |
| Sep 24, 2026 | $0.0004656 | $0.0004947 | $0.0004592 | $0.0004829 | +3.72% | $88,657 | $48.01M |
| Sep 23, 2026 | $0.0005165 | $0.0005188 | $0.00046 | $0.0004656 | -9.85% | $102,402 | $46.29M |
| Sep 22, 2026 | $0.0005123 | $0.0005206 | $0.0004866 | $0.0005165 | +0.82% | $91,341 | $51.36M |
| Sep 21, 2026 | $0.0004874 | $0.0005125 | $0.0004843 | $0.0005123 | +5.11% | $84,114 | $50.94M |
| Sep 20, 2026 | $0.0004765 | $0.0004947 | $0.0004567 | $0.0004874 | +2.29% | $81,628 | $48.46M |
| Sep 19, 2026 | $0.0004774 | $0.0004921 | $0.0004705 | $0.0004765 | -0.19% | $80,497 | $47.38M |
| Sep 18, 2026 | $0.0004511 | $0.0004796 | $0.0004505 | $0.0004774 | +5.83% | $97,777 | $47.47M |
| Sep 17, 2026 | $0.0004383 | $0.0004587 | $0.000434 | $0.0004511 | +2.92% | $70,904 | $44.85M |
| Sep 16, 2026 | $0.0004266 | $0.0004384 | $0.0004138 | $0.0004383 | +2.74% | $83,532 | $43.58M |
| Sep 15, 2026 | $0.0004591 | $0.0004702 | $0.0004226 | $0.0004266 | -7.08% | $108,968 | $42.42M |
| Sep 14, 2026 | $0.0004336 | $0.000482 | $0.0004297 | $0.0004591 | +5.88% | $103,551 | $45.65M |
| Sep 13, 2026 | $0.0004333 | $0.0004447 | $0.0004293 | $0.0004336 | +0.07% | $62,407 | $43.11M |
| Sep 12, 2026 | $0.0004297 | $0.0004405 | $0.0004296 | $0.0004333 | +0.84% | $63,235 | $43.08M |
| Sep 11, 2026 | $0.0004206 | $0.0004467 | $0.0004171 | $0.0004297 | +2.16% | $73,415 | $42.72M |
| Sep 10, 2026 | $0.0004389 | $0.0004407 | $0.0004185 | $0.0004206 | -4.17% | $78,063 | $41.82M |
| Sep 9, 2026 | $0.0004625 | $0.0004667 | $0.0004312 | $0.0004389 | -5.10% | $72,792 | $43.64M |
| Sep 8, 2026 | $0.0004705 | $0.000487 | $0.0004549 | $0.0004625 | -1.70% | $96,988 | $45.99M |
| Sep 7, 2026 | $0.0004627 | $0.0004788 | $0.0004523 | $0.0004705 | +1.69% | $110,170 | $46.78M |
| Sep 6, 2026 | $0.0004516 | $0.0004663 | $0.0004511 | $0.0004627 | +2.46% | $83,883 | $46.01M |
| Sep 5, 2026 | $0.0004424 | $0.0004574 | $0.0004372 | $0.0004516 | +2.08% | $88,866 | $44.90M |
| Sep 4, 2026 | $0.0004512 | $0.000454 | $0.000437 | $0.0004424 | -1.95% | $75,009 | $43.99M |
| Sep 3, 2026 | $0.0004365 | $0.0004621 | $0.0004325 | $0.0004512 | +3.37% | $83,582 | $44.86M |
| Sep 2, 2026 | $0.0004394 | $0.0004534 | $0.0004272 | $0.0004365 | -0.66% | $94,088 | $43.40M |
| Sep 1, 2026 | $0.0004768 | $0.000517 | $0.0004384 | $0.0004394 | -7.84% | $176,203 | $43.69M |
| Aug 31, 2026 | $0.0004063 | $0.0004873 | $0.000405 | $0.0004768 | +17.35% | $306,054 | $47.41M |
| Aug 30, 2026 | $0.0004062 | $0.0004258 | $0.0003982 | $0.0004063 | +0.02% | $60,447 | $40.40M |
| Aug 29, 2026 | $0.0004103 | $0.0004148 | $0.0004004 | $0.0004062 | -1.00% | $61,869 | $40.39M |
| Aug 28, 2026 | $0.0004276 | $0.0004376 | $0.0003992 | $0.0004103 | -4.05% | $61,238 | $40.80M |
| Aug 27, 2026 | $0.0004295 | $0.0004326 | $0.0004193 | $0.0004276 | -0.44% | $72,073 | $42.52M |
| Aug 26, 2026 | $0.0004064 | $0.0004308 | $0.0004032 | $0.0004295 | +5.68% | $63,482 | $42.70M |
| Aug 25, 2026 | $0.0004194 | $0.0004294 | $0.0004009 | $0.0004064 | -3.10% | $63,259 | $40.41M |
| Aug 24, 2026 | $0.0004337 | $0.0004337 | $0.0004106 | $0.0004194 | -3.30% | $65,112 | $41.70M |
| Aug 23, 2026 | $0.0004222 | $0.0004411 | $0.0004018 | $0.0004337 | +2.72% | $65,457 | $43.12M |
| Aug 22, 2026 | $0.0004474 | $0.0004993 | $0.0004155 | $0.0004222 | -5.63% | $76,439 | $41.98M |
| Aug 21, 2026 | $0.0004163 | $0.0004539 | $0.0004143 | $0.0004474 | +7.47% | $78,974 | $44.48M |
| Aug 20, 2026 | $0.0004003 | $0.0004233 | $0.000397 | $0.0004163 | +4.00% | $80,188 | $41.39M |
| Aug 19, 2026 | $0.0003777 | $0.0004028 | $0.000376 | $0.0004003 | +5.98% | $81,382 | $39.80M |
| Aug 18, 2026 | $0.0003827 | $0.000383 | $0.0003729 | $0.0003777 | -1.31% | $66,290 | $37.55M |
| Aug 17, 2026 | $0.0003864 | $0.0003953 | $0.0003804 | $0.0003827 | -0.96% | $81,831 | $38.05M |
| Aug 16, 2026 | $0.0004034 | $0.0004056 | $0.0003819 | $0.0003864 | -4.21% | $76,629 | $38.42M |
| Aug 15, 2026 | $0.0003808 | $0.0004167 | $0.000373 | $0.0004034 | +5.93% | $92,269 | $40.11M |
| Aug 14, 2026 | $0.0003865 | $0.000393 | $0.00036 | $0.0003808 | -1.47% | $128,717 | $37.86M |
| Aug 13, 2026 | $0.0003585 | $0.000409 | $0.0003584 | $0.0003865 | +7.81% | $165,842 | $38.43M |
| Aug 12, 2026 | $0.0003579 | $0.0003771 | $0.000352 | $0.0003585 | +0.17% | $69,042 | $35.65M |
| Aug 11, 2026 | $0.0003568 | $0.0003675 | $0.0003469 | $0.0003579 | +0.31% | $65,895 | $35.59M |
| Aug 10, 2026 | $0.0003608 | $0.0003689 | $0.0003552 | $0.0003568 | -1.11% | $66,959 | $35.48M |
| Aug 9, 2026 | $0.0003626 | $0.0003771 | $0.0003507 | $0.0003608 | -0.50% | $82,625 | $35.87M |
| Aug 8, 2026 | $0.0003466 | $0.0003718 | $0.0003451 | $0.0003626 | +4.62% | $66,096 | $36.05M |
| Aug 7, 2026 | $0.0003485 | $0.000352 | $0.0003431 | $0.0003466 | — | $67,223 | $34.46M |
Notcoin Historical Data FAQ
Window highs, lows, best/worst days and volume for NotcoinWhat is the all-time high for NOT?
Notcoin's record price is about $0.02836145. It currently trades at $0.000343, roughly 98.8% below that peak. The all-time low on record is $0.00032055. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NOT market cap?
Notcoin has a market capitalisation of about $34.19M, on roughly $2.76M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NOT change over this window?
Across 90 daily candles, close-to-close moved down 1.15%.
What were NOT's high and low in this window?
In this sample, the highest trade print is about $0.0005356 (Sep 27, 2026) and the lowest about $0.0003239 (Nov 4, 2026).
What were NOT's best and worst days in this window?
Best close-to-close day was about +17.35% (Aug 31, 2026); worst was -9.85% (Sep 23, 2026).