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
$0.015125
-1.44% 1D
Recently Viewed
1H+0.83%
1D-1.44%
1W-11.34%
1M-29.85%
Non-Playable Coin (NPC) has 90 days of daily open, high, low and close on file. Over that window NPC ranged $0.005094 to $0.024462, closed at $0.015113 and is up 166.2% across the window.
Non-Playable Coin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.024462
Window low
$0.005094
First → last
+166.21%
Latest close
$0.015113
vs live
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.015543 | $0.015623 | $0.01485 | $0.015113 | -2.77% | $23,787 | $121.66M |
| Nov 3, 2026 | $0.015341 | $0.015998 | $0.015138 | $0.015543 | +1.32% | $134,601 | $125.12M |
| Nov 2, 2026 | $0.016735 | $0.017617 | $0.015274 | $0.015341 | -8.33% | $180,130 | $123.50M |
| Nov 1, 2026 | $0.01602 | $0.016966 | $0.015983 | $0.016735 | +4.46% | $93,681 | $134.72M |
| Oct 31, 2026 | $0.015532 | $0.016285 | $0.015266 | $0.01602 | +3.14% | $99,845 | $128.96M |
| Oct 30, 2026 | $0.015321 | $0.015999 | $0.014065 | $0.015532 | +1.38% | $264,435 | $125.03M |
| Oct 29, 2026 | $0.017231 | $0.0174 | $0.014703 | $0.015321 | -11.08% | $277,208 | $123.34M |
| Oct 28, 2026 | $0.017262 | $0.0176 | $0.016688 | $0.017231 | -0.18% | $108,119 | $138.71M |
| Oct 27, 2026 | $0.016762 | $0.017513 | $0.0160 | $0.017262 | +2.98% | $245,536 | $138.96M |
| Oct 26, 2026 | $0.017198 | $0.01773 | $0.016536 | $0.016762 | -2.54% | $143,732 | $134.94M |
| Oct 25, 2026 | $0.017469 | $0.01788 | $0.0169 | $0.017198 | -1.55% | $132,517 | $138.45M |
| Oct 24, 2026 | $0.017905 | $0.018422 | $0.01674 | $0.017469 | -2.44% | $202,339 | $140.63M |
| Oct 23, 2026 | $0.017906 | $0.018744 | $0.017053 | $0.017905 | -0.01% | $212,487 | $144.14M |
| Oct 22, 2026 | $0.019455 | $0.019473 | $0.017604 | $0.017906 | -7.96% | $176,170 | $144.15M |
| Oct 21, 2026 | $0.018936 | $0.0200 | $0.018468 | $0.019455 | +2.74% | $218,539 | $156.62M |
| Oct 20, 2026 | $0.018382 | $0.019899 | $0.017621 | $0.018936 | +3.01% | $406,597 | $152.44M |
| Oct 19, 2026 | $0.018287 | $0.019531 | $0.017924 | $0.018382 | +0.52% | $206,336 | $147.98M |
| Oct 18, 2026 | $0.019068 | $0.019447 | $0.017323 | $0.018287 | -4.10% | $227,420 | $147.21M |
| Oct 17, 2026 | $0.019395 | $0.02132 | $0.018807 | $0.019068 | -1.69% | $252,209 | $153.50M |
| Oct 16, 2026 | $0.019781 | $0.021289 | $0.019089 | $0.019395 | -1.95% | $265,694 | $156.13M |
| Oct 15, 2026 | $0.018623 | $0.020755 | $0.016564 | $0.019781 | +6.22% | $635,453 | $159.24M |
| Oct 14, 2026 | $0.019335 | $0.01974 | $0.018286 | $0.018623 | -3.68% | $179,316 | $149.92M |
| Oct 13, 2026 | $0.020111 | $0.021486 | $0.019271 | $0.019335 | -3.86% | $272,715 | $155.65M |
| Oct 12, 2026 | $0.021705 | $0.022134 | $0.020026 | $0.020111 | -7.34% | $253,718 | $161.90M |
| Oct 11, 2026 | $0.022104 | $0.02269 | $0.021289 | $0.021705 | -1.81% | $321,553 | $174.73M |
| Oct 10, 2026 | $0.02143 | $0.022775 | $0.021053 | $0.022104 | +3.15% | $210,309 | $177.94M |
| Oct 9, 2026 | $0.02119 | $0.022409 | $0.020777 | $0.02143 | +1.13% | $248,481 | $172.51M |
| Oct 8, 2026 | $0.020913 | $0.021584 | $0.01886 | $0.02119 | +1.32% | $404,227 | $170.58M |
| Oct 7, 2026 | $0.023087 | $0.023092 | $0.020456 | $0.020913 | -9.42% | $377,418 | $168.35M |
| Oct 6, 2026 | $0.020485 | $0.023891 | $0.01982 | $0.023087 | +12.70% | $337,691 | $185.85M |
| Oct 5, 2026 | $0.021561 | $0.021922 | $0.02009 | $0.020485 | -4.99% | $318,890 | $164.91M |
| Oct 4, 2026 | $0.021591 | $0.022441 | $0.021231 | $0.021561 | -0.14% | $186,227 | $173.57M |
| Oct 3, 2026 | $0.021752 | $0.022154 | $0.0210 | $0.021591 | -0.74% | $144,059 | $173.81M |
| Oct 2, 2026 | $0.021462 | $0.024678 | $0.021454 | $0.021752 | +1.35% | $360,959 | $175.11M |
| Oct 1, 2026 | $0.0218 | $0.022121 | $0.020367 | $0.021462 | -1.55% | $348,270 | $172.77M |
| Sep 30, 2026 | $0.021618 | $0.022796 | $0.0208 | $0.0218 | +0.84% | $241,939 | $175.49M |
| Sep 29, 2026 | $0.023371 | $0.023999 | $0.021409 | $0.021618 | -7.50% | $274,290 | $174.03M |
| Sep 28, 2026 | $0.022085 | $0.023378 | $0.0206 | $0.023371 | +5.82% | $421,313 | $188.14M |
| Sep 27, 2026 | $0.0233 | $0.023752 | $0.021805 | $0.022085 | -5.21% | $224,861 | $177.79M |
| Sep 26, 2026 | $0.022409 | $0.024178 | $0.022068 | $0.0233 | +3.98% | $296,751 | $187.57M |
| Sep 25, 2026 | $0.02263 | $0.023821 | $0.021797 | $0.022409 | -0.98% | $283,948 | $180.40M |
| Sep 24, 2026 | $0.023034 | $0.023755 | $0.022006 | $0.02263 | -1.75% | $386,184 | $182.17M |
| Sep 23, 2026 | $0.02317 | $0.025222 | $0.022343 | $0.023034 | -0.59% | $385,154 | $185.43M |
| Sep 22, 2026 | $0.024409 | $0.025001 | $0.022597 | $0.02317 | -5.08% | $490,924 | $186.52M |
| Sep 21, 2026 | $0.024462 | $0.0270 | $0.023729 | $0.024409 | -0.22% | $670,710 | $196.50M |
| Sep 20, 2026 | $0.023774 | $0.02468 | $0.02195 | $0.024462 | +2.89% | $325,783 | $196.92M |
| Sep 19, 2026 | $0.023739 | $0.025103 | $0.022709 | $0.023774 | +0.15% | $434,394 | $191.38M |
| Sep 18, 2026 | $0.022264 | $0.0295 | $0.02142 | $0.023739 | +6.63% | $1.02M | $191.10M |
| Sep 17, 2026 | $0.021083 | $0.023896 | $0.020361 | $0.022264 | +5.60% | $486,502 | $179.23M |
| Sep 16, 2026 | $0.019431 | $0.022196 | $0.019167 | $0.021083 | +8.50% | $374,804 | $169.72M |
| 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 | — | $133,813 | $45.70M |
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 $0.015125, roughly 77.1% 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 $121.41M, on roughly $2.13M 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 166.21%.
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 $0.004943 (Aug 16, 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).