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
THE
Meme
Notcoin Historical Price Information — Daily NOT Open, High, Low, Close & Volume
$0.000416
-8.57% 1D
Recently Viewed
1H-0.24%
1D-8.57%
1W-8.57%
1M+8.90%
Notcoin (NOT) has 90 days of daily open, high, low and close on file. Over that window NOT ranged $0.0003273 to $0.0004768, closed at $0.0004163 and is up 2.4% across the window.
Notcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0004768
Window low
$0.0003273
First → last
+2.36%
Latest close
$0.0004163
vs live
-0.07%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0004266 | $0.000435 | $0.0004138 | $0.0004163 | -2.41% | $62,491 | $41.39M |
| 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 | -0.55% | $67,223 | $34.46M |
| Aug 6, 2026 | $0.0003445 | $0.000357 | $0.0003434 | $0.0003485 | +1.16% | $63,720 | $34.65M |
| Aug 5, 2026 | $0.0003467 | $0.0003503 | $0.0003433 | $0.0003445 | -0.63% | $60,378 | $34.25M |
| Aug 4, 2026 | $0.0003463 | $0.0003625 | $0.0003403 | $0.0003467 | +0.12% | $66,506 | $34.47M |
| Aug 3, 2026 | $0.0003433 | $0.000352 | $0.0003362 | $0.0003463 | +0.87% | $66,019 | $34.43M |
| Aug 2, 2026 | $0.0003337 | $0.0003548 | $0.0003334 | $0.0003433 | +2.88% | $69,238 | $34.13M |
| Aug 1, 2026 | $0.0003314 | $0.0003421 | $0.0003293 | $0.0003337 | +0.69% | $65,634 | $33.18M |
| Jul 31, 2026 | $0.0003284 | $0.000337 | $0.0003277 | $0.0003314 | +0.91% | $63,030 | $32.95M |
| Jul 30, 2026 | $0.0003273 | $0.000341 | $0.0003254 | $0.0003284 | +0.34% | $59,705 | $32.65M |
| Jul 29, 2026 | $0.0003377 | $0.0003389 | $0.000321 | $0.0003273 | -3.08% | $61,110 | $32.54M |
| Jul 28, 2026 | $0.0003414 | $0.0003449 | $0.0003329 | $0.0003377 | -1.08% | $61,332 | $33.58M |
| Jul 27, 2026 | $0.0003634 | $0.0003649 | $0.0003382 | $0.0003414 | -6.05% | $73,006 | $33.95M |
| Jul 26, 2026 | $0.0003593 | $0.0003686 | $0.0003578 | $0.0003634 | +1.14% | $60,184 | $36.13M |
| Jul 25, 2026 | $0.0003507 | $0.0003647 | $0.0003486 | $0.0003593 | +2.45% | $59,057 | $35.72M |
| Jul 24, 2026 | $0.0003532 | $0.0003617 | $0.000347 | $0.0003507 | -0.71% | $70,418 | $34.87M |
| Jul 23, 2026 | $0.000363 | $0.0003663 | $0.0003509 | $0.0003532 | -2.70% | $69,082 | $35.12M |
| Jul 22, 2026 | $0.0003717 | $0.0003755 | $0.0003602 | $0.000363 | -2.34% | $70,365 | $36.09M |
| Jul 21, 2026 | $0.0003676 | $0.0003785 | $0.0003656 | $0.0003717 | +1.12% | $63,694 | $36.96M |
| Jul 20, 2026 | $0.000363 | $0.0003725 | $0.0003569 | $0.0003676 | +1.27% | $73,462 | $36.55M |
| Jul 19, 2026 | $0.0003688 | $0.0003711 | $0.0003596 | $0.000363 | -1.57% | $69,965 | $36.09M |
| Jul 18, 2026 | $0.0003698 | $0.0003702 | $0.000364 | $0.0003688 | -0.27% | $74,881 | $36.67M |
| Jul 17, 2026 | $0.0003737 | $0.00038 | $0.000364 | $0.0003698 | -1.04% | $86,823 | $36.77M |
| Jul 16, 2026 | $0.0003794 | $0.0003826 | $0.0003703 | $0.0003737 | -1.50% | $62,659 | $37.16M |
| Jul 15, 2026 | $0.0003736 | $0.0003847 | $0.000373 | $0.0003794 | +1.55% | $87,252 | $37.72M |
| Jul 14, 2026 | $0.0003751 | $0.0003834 | $0.00037 | $0.0003736 | -0.40% | $75,282 | $37.15M |
| Jul 13, 2026 | $0.0003749 | $0.0003856 | $0.0003667 | $0.0003751 | +0.05% | $72,139 | $37.30M |
| Jul 12, 2026 | $0.0003858 | $0.0003908 | $0.000373 | $0.0003749 | -2.83% | $64,347 | $37.28M |
| Jul 11, 2026 | $0.0003943 | $0.0004037 | $0.0003856 | $0.0003858 | -2.16% | $97,624 | $38.36M |
| Jul 10, 2026 | $0.0003867 | $0.0003982 | $0.0003852 | $0.0003943 | +1.97% | $64,697 | $39.21M |
| Jul 9, 2026 | $0.0003877 | $0.0003918 | $0.000382 | $0.0003867 | -0.26% | $63,789 | $38.45M |
| Jul 8, 2026 | $0.0003962 | $0.0003992 | $0.0003784 | $0.0003877 | -2.15% | $70,928 | $38.55M |
| Jul 7, 2026 | $0.0004222 | $0.0004281 | $0.000394 | $0.0003962 | -6.16% | $74,896 | $39.39M |
| Jul 6, 2026 | $0.0004218 | $0.000437 | $0.0003978 | $0.0004222 | +0.09% | $74,418 | $41.98M |
| Jul 5, 2026 | $0.0004332 | $0.0004341 | $0.0004121 | $0.0004218 | -2.63% | $75,639 | $41.94M |
| Jul 4, 2026 | $0.000408 | $0.0004433 | $0.000402 | $0.0004332 | +6.18% | $148,038 | $43.07M |
| Jul 3, 2026 | $0.0003885 | $0.0004121 | $0.0003853 | $0.000408 | +5.02% | $69,610 | $40.57M |
| Jul 2, 2026 | $0.0003725 | $0.0003935 | $0.0003706 | $0.0003885 | +4.30% | $61,304 | $38.63M |
| Jul 1, 2026 | $0.0003756 | $0.0003894 | $0.0003673 | $0.0003725 | -0.83% | $67,690 | $37.04M |
| Jun 30, 2026 | $0.0003844 | $0.0003862 | $0.0003644 | $0.0003756 | -2.29% | $68,452 | $37.35M |
| Jun 29, 2026 | $0.0003774 | $0.0003966 | $0.0003752 | $0.0003844 | +1.85% | $70,428 | $38.22M |
| Jun 28, 2026 | $0.0003822 | $0.0003884 | $0.0003717 | $0.0003774 | -1.26% | $60,814 | $37.52M |
| Jun 27, 2026 | $0.0003827 | $0.0003912 | $0.0003765 | $0.0003822 | -0.13% | $71,903 | $38.00M |
| Jun 26, 2026 | $0.0003773 | $0.0003925 | $0.0003634 | $0.0003827 | +1.43% | $77,143 | $38.05M |
| Jun 25, 2026 | $0.0003856 | $0.000391 | $0.0003557 | $0.0003773 | -2.15% | $64,767 | $37.51M |
| Jun 24, 2026 | $0.0003934 | $0.000399 | $0.0003639 | $0.0003856 | -1.98% | $75,507 | $38.34M |
| Jun 23, 2026 | $0.0004042 | $0.0004189 | $0.0003866 | $0.0003934 | -2.67% | $78,350 | $39.12M |
| Jun 22, 2026 | $0.000411 | $0.0004307 | $0.0004005 | $0.0004042 | -1.65% | $71,185 | $40.19M |
| Jun 21, 2026 | $0.0004019 | $0.0004224 | $0.0004009 | $0.000411 | +2.26% | $65,491 | $40.87M |
| Jun 20, 2026 | $0.0004067 | $0.0004102 | $0.0003933 | $0.0004019 | -1.18% | $64,817 | $39.96M |
| Jun 19, 2026 | $0.000403 | $0.0004143 | $0.0003935 | $0.0004067 | — | $70,578 | $40.44M |
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 $0.000416, roughly 98.5% 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 $41.63M, on roughly $6.35M 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 up 2.36%.
What were NOT's high and low in this window?
In this sample, the highest trade print is about $0.000517 (Sep 1, 2026) and the lowest about $0.000321 (Jul 29, 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 -7.84% (Sep 1, 2026).