What historical data is shown for NPC?
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.
Non-Playable Coin (NPC) Historical Data
ETH
Meme
Non-Playable Coin Historical Price Information — Daily NPC Open, High, Low, Close & Volume
$0.020075
-1.73% 1D
Recently Viewed
1H-0.85%
1D-1.73%
1W+0.94%
1M+283.48%
Non-Playable Coin (NPC) has 90 days of daily open, high, low and close on file. Over that window NPC ranged $0.004419 to $0.022515, closed at $0.020259 and is up 291.1% across the window.
Non-Playable Coin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.022515
Window low
$0.004419
First → last
+291.10%
Latest close
$0.020259
vs live
-0.91%
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.
NPC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.019431 | $0.021149 | $0.019167 | $0.020259 | +4.26% | $218,236 | $163.09M |
| Sep 15, 2026 | $0.022515 | $0.023001 | $0.019299 | $0.019431 | -13.70% | $489,471 | $156.42M |
| Sep 14, 2026 | $0.02074 | $0.0300 | $0.020448 | $0.022515 | +8.56% | $922,561 | $181.25M |
| Sep 13, 2026 | $0.019802 | $0.021929 | $0.01939 | $0.02074 | +4.74% | $198,817 | $166.96M |
| Sep 12, 2026 | $0.019894 | $0.021133 | $0.019601 | $0.019802 | -0.46% | $255,975 | $159.41M |
| Sep 11, 2026 | $0.018494 | $0.021911 | $0.0178 | $0.019894 | +7.57% | $447,315 | $160.15M |
| Sep 10, 2026 | $0.019088 | $0.01975 | $0.018237 | $0.018494 | -3.11% | $241,711 | $148.88M |
| Sep 9, 2026 | $0.019866 | $0.021301 | $0.018316 | $0.019088 | -3.92% | $323,606 | $153.66M |
| Sep 8, 2026 | $0.018529 | $0.021937 | $0.016632 | $0.019866 | +7.22% | $547,032 | $159.92M |
| Sep 7, 2026 | $0.020376 | $0.0206 | $0.018529 | $0.018529 | -9.06% | $347,140 | $149.16M |
| Sep 6, 2026 | $0.02043 | $0.0215 | $0.019039 | $0.020376 | -0.26% | $475,368 | $164.03M |
| Sep 5, 2026 | $0.021464 | $0.021643 | $0.019776 | $0.02043 | -4.82% | $269,492 | $164.46M |
| Sep 4, 2026 | $0.01934 | $0.021999 | $0.019047 | $0.021464 | +10.98% | $662,899 | $172.79M |
| Sep 3, 2026 | $0.016935 | $0.020344 | $0.016758 | $0.01934 | +14.20% | $432,338 | $155.69M |
| Sep 2, 2026 | $0.016892 | $0.017808 | $0.016097 | $0.016935 | +0.25% | $234,495 | $136.33M |
| Sep 1, 2026 | $0.01706 | $0.017499 | $0.015952 | $0.016892 | -0.98% | $273,029 | $135.98M |
| Aug 31, 2026 | $0.016451 | $0.01735 | $0.0154 | $0.01706 | +3.70% | $369,685 | $137.34M |
| Aug 30, 2026 | $0.017552 | $0.017689 | $0.016236 | $0.016451 | -6.27% | $217,566 | $132.43M |
| Aug 29, 2026 | $0.018015 | $0.0186 | $0.016343 | $0.017552 | -2.57% | $204,248 | $141.30M |
| Aug 28, 2026 | $0.017019 | $0.018444 | $0.014687 | $0.018015 | +5.85% | $481,325 | $145.02M |
| Aug 27, 2026 | $0.016372 | $0.018444 | $0.015776 | $0.017019 | +3.95% | $642,133 | $137.01M |
| Aug 26, 2026 | $0.012715 | $0.017399 | $0.012556 | $0.016372 | +28.76% | $545,821 | $131.80M |
| Aug 25, 2026 | $0.013299 | $0.014114 | $0.012446 | $0.012715 | -4.39% | $387,596 | $102.36M |
| Aug 24, 2026 | $0.012345 | $0.013958 | $0.0109 | $0.013299 | +7.73% | $663,489 | $107.06M |
| Aug 23, 2026 | $0.009016 | $0.0125 | $0.00856 | $0.012345 | +36.92% | $532,161 | $99.38M |
| Aug 22, 2026 | $0.008405 | $0.009148 | $0.00765 | $0.009016 | +7.27% | $356,675 | $72.58M |
| Aug 21, 2026 | $0.007636 | $0.008481 | $0.00722 | $0.008405 | +10.07% | $292,311 | $67.66M |
| Aug 20, 2026 | $0.006181 | $0.007975 | $0.006034 | $0.007636 | +23.54% | $426,381 | $61.47M |
| Aug 19, 2026 | $0.005135 | $0.006192 | $0.005089 | $0.006181 | +20.37% | $162,413 | $49.76M |
| Aug 18, 2026 | $0.005249 | $0.005249 | $0.005076 | $0.005135 | -2.17% | $67,941 | $41.34M |
| Aug 17, 2026 | $0.005094 | $0.005302 | $0.005037 | $0.005249 | +3.04% | $73,881 | $42.26M |
| Aug 16, 2026 | $0.005226 | $0.005277 | $0.004943 | $0.005094 | -2.53% | $83,323 | $41.01M |
| Aug 15, 2026 | $0.00523 | $0.005303 | $0.005186 | $0.005226 | -0.08% | $69,908 | $42.07M |
| Aug 14, 2026 | $0.005235 | $0.005343 | $0.005089 | $0.00523 | -0.10% | $84,504 | $42.10M |
| Aug 13, 2026 | $0.005293 | $0.005395 | $0.005137 | $0.005235 | -1.10% | $110,654 | $42.14M |
| Aug 12, 2026 | $0.005397 | $0.005412 | $0.005267 | $0.005293 | -1.93% | $72,658 | $42.61M |
| Aug 11, 2026 | $0.005403 | $0.005539 | $0.00525 | $0.005397 | -0.11% | $96,300 | $43.45M |
| Aug 10, 2026 | $0.005659 | $0.005699 | $0.005403 | $0.005403 | -4.52% | $78,349 | $43.49M |
| Aug 9, 2026 | $0.005661 | $0.005733 | $0.005628 | $0.005659 | -0.04% | $76,216 | $45.56M |
| Aug 8, 2026 | $0.005677 | $0.0058 | $0.005635 | $0.005661 | -0.28% | $90,643 | $45.57M |
| Aug 7, 2026 | $0.005636 | $0.005755 | $0.005271 | $0.005677 | +0.73% | $133,813 | $45.70M |
| Aug 6, 2026 | $0.00592 | $0.00603 | $0.00559 | $0.005636 | -4.80% | $87,990 | $45.37M |
| Aug 5, 2026 | $0.005738 | $0.006179 | $0.005657 | $0.00592 | +3.17% | $108,652 | $47.66M |
| Aug 4, 2026 | $0.005471 | $0.005834 | $0.005337 | $0.005738 | +4.88% | $96,907 | $46.19M |
| Aug 3, 2026 | $0.005583 | $0.005764 | $0.005236 | $0.005471 | -2.01% | $163,693 | $44.04M |
| Aug 2, 2026 | $0.004997 | $0.005732 | $0.004971 | $0.005583 | +11.73% | $124,609 | $44.94M |
| Aug 1, 2026 | $0.005343 | $0.005357 | $0.004967 | $0.004997 | -6.48% | $98,677 | $40.23M |
| Jul 31, 2026 | $0.005635 | $0.005693 | $0.005281 | $0.005343 | -5.18% | $83,304 | $43.01M |
| Jul 30, 2026 | $0.005702 | $0.005813 | $0.00562 | $0.005635 | -1.18% | $93,236 | $45.36M |
| Jul 29, 2026 | $0.005754 | $0.005803 | $0.005617 | $0.005702 | -0.90% | $91,517 | $45.90M |
| Jul 28, 2026 | $0.005939 | $0.005943 | $0.005565 | $0.005754 | -3.12% | $106,062 | $46.32M |
| Jul 27, 2026 | $0.006025 | $0.006426 | $0.005898 | $0.005939 | -1.43% | $111,498 | $47.81M |
| Jul 26, 2026 | $0.005889 | $0.006084 | $0.005727 | $0.006025 | +2.31% | $103,449 | $48.50M |
| Jul 25, 2026 | $0.005878 | $0.005899 | $0.005757 | $0.005889 | +0.19% | $73,589 | $47.41M |
| Jul 24, 2026 | $0.005992 | $0.006135 | $0.005826 | $0.005878 | -1.90% | $87,271 | $47.32M |
| Jul 23, 2026 | $0.006289 | $0.006465 | $0.005973 | $0.005992 | -4.72% | $88,575 | $48.24M |
| Jul 22, 2026 | $0.006459 | $0.006529 | $0.0062 | $0.006289 | -2.63% | $107,579 | $50.63M |
| Jul 21, 2026 | $0.006596 | $0.006683 | $0.006388 | $0.006459 | -2.08% | $86,763 | $52.00M |
| Jul 20, 2026 | $0.00665 | $0.006696 | $0.006383 | $0.006596 | -0.81% | $85,756 | $53.10M |
| Jul 19, 2026 | $0.006769 | $0.006903 | $0.006584 | $0.00665 | -1.76% | $80,902 | $53.53M |
| Jul 18, 2026 | $0.006567 | $0.006867 | $0.006451 | $0.006769 | +3.08% | $97,278 | $54.49M |
| Jul 17, 2026 | $0.006733 | $0.006737 | $0.006479 | $0.006567 | -2.47% | $82,136 | $52.87M |
| Jul 16, 2026 | $0.006991 | $0.007022 | $0.006624 | $0.006733 | -3.69% | $92,813 | $54.20M |
| Jul 15, 2026 | $0.00712 | $0.00725 | $0.006919 | $0.006991 | -1.81% | $103,637 | $56.28M |
| Jul 14, 2026 | $0.006338 | $0.007185 | $0.006279 | $0.00712 | +12.34% | $121,369 | $57.32M |
| Jul 13, 2026 | $0.006735 | $0.006868 | $0.006201 | $0.006338 | -5.89% | $156,055 | $51.02M |
| Jul 12, 2026 | $0.006979 | $0.00713 | $0.006655 | $0.006735 | -3.50% | $115,964 | $54.22M |
| Jul 11, 2026 | $0.006778 | $0.007265 | $0.006659 | $0.006979 | +2.97% | $124,313 | $56.18M |
| Jul 10, 2026 | $0.006402 | $0.006868 | $0.00628 | $0.006778 | +5.87% | $162,166 | $54.56M |
| Jul 9, 2026 | $0.005972 | $0.006461 | $0.005868 | $0.006402 | +7.20% | $97,931 | $51.54M |
| Jul 8, 2026 | $0.006425 | $0.006496 | $0.005833 | $0.005972 | -7.05% | $140,425 | $48.08M |
| Jul 7, 2026 | $0.006297 | $0.006938 | $0.006054 | $0.006425 | +2.03% | $173,396 | $51.72M |
| Jul 6, 2026 | $0.006145 | $0.006414 | $0.005669 | $0.006297 | +2.47% | $198,856 | $50.69M |
| Jul 5, 2026 | $0.005731 | $0.006328 | $0.005615 | $0.006145 | +7.22% | $124,807 | $49.47M |
| Jul 4, 2026 | $0.005319 | $0.006012 | $0.004971 | $0.005731 | +7.75% | $186,795 | $46.14M |
| Jul 3, 2026 | $0.004677 | $0.005422 | $0.00464 | $0.005319 | +13.73% | $150,897 | $42.82M |
| Jul 2, 2026 | $0.004419 | $0.004729 | $0.004371 | $0.004677 | +5.84% | $87,716 | $37.65M |
| Jul 1, 2026 | $0.004436 | $0.004651 | $0.004396 | $0.004419 | -0.38% | $101,713 | $35.57M |
| Jun 30, 2026 | $0.004586 | $0.004651 | $0.004362 | $0.004436 | -3.27% | $92,977 | $35.71M |
| Jun 29, 2026 | $0.004483 | $0.004697 | $0.004369 | $0.004586 | +2.30% | $107,930 | $36.92M |
| Jun 28, 2026 | $0.004493 | $0.004595 | $0.004332 | $0.004483 | -0.22% | $86,741 | $36.09M |
| Jun 27, 2026 | $0.004567 | $0.00464 | $0.00449 | $0.004493 | -1.62% | $84,925 | $36.17M |
| Jun 26, 2026 | $0.004457 | $0.004613 | $0.004299 | $0.004567 | +2.47% | $112,684 | $36.76M |
| Jun 25, 2026 | $0.004631 | $0.004766 | $0.004332 | $0.004457 | -3.76% | $122,389 | $35.88M |
| Jun 24, 2026 | $0.004829 | $0.00494 | $0.004332 | $0.004631 | -4.10% | $138,780 | $37.28M |
| Jun 23, 2026 | $0.005123 | $0.005126 | $0.004772 | $0.004829 | -5.74% | $102,842 | $38.87M |
| Jun 22, 2026 | $0.005231 | $0.005335 | $0.005086 | $0.005123 | -2.06% | $129,309 | $41.24M |
| Jun 21, 2026 | $0.005232 | $0.00537 | $0.004982 | $0.005231 | -0.02% | $102,584 | $42.11M |
| Jun 20, 2026 | $0.00518 | $0.005299 | $0.005126 | $0.005232 | +1.00% | $108,936 | $42.12M |
| Jun 19, 2026 | $0.004871 | $0.005618 | $0.004771 | $0.00518 | — | $133,754 | $41.70M |
Non-Playable Coin Historical Data FAQ
Window highs, lows, best/worst days and volume for Non-Playable CoinWhat is the all-time high for NPC?
Non-Playable Coin's record price is about $0.066169. It currently trades at $0.020075, roughly 69.7% below that peak. The all-time low on record is $0.00004561. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NPC market cap?
Non-Playable Coin has a market capitalisation of about $162.01M, on roughly $4.81M 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 NPC change over this window?
Across 90 daily candles, close-to-close moved up 291.10%.
What were NPC's high and low in this window?
In this sample, the highest trade print is about $0.0300 (Sep 14, 2026) and the lowest about $0.004299 (Jun 26, 2026).
What were NPC's best and worst days in this window?
Best close-to-close day was about +36.92% (Aug 23, 2026); worst was -13.70% (Sep 15, 2026).