Canada markets closed

NEOPIN USD (NPT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.549162-0.002962 (-0.54%)
As of 11:15PM UTC. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 12, 20240.5543530.5636210.5486270.5491620.549162468,086
May 11, 20240.5681960.5696820.5520530.5542540.554254398,176
May 10, 20240.5838350.5853050.5623670.5683880.568388616,678
May 09, 20240.5851590.5875160.5659920.5837190.583719562,532
May 08, 20240.6139660.6215210.5826690.5851360.585136487,318
May 07, 20240.6079620.6498280.6075800.6137600.613760676,730
May 06, 20240.6245630.6694140.6074790.6220330.622033803,251
May 05, 20240.6333520.6344800.6023060.6245590.624559483,102
May 04, 20240.6653700.6653700.6153510.6333520.633352844,517
May 03, 20240.6035320.7008880.6004680.6653850.6653851,759,191
May 02, 20240.5915780.6812010.5778250.6035320.6035321,296,092
May 01, 20240.6104000.6139860.5577490.5915680.591568546,236
Apr 30, 20240.6539610.6612960.5867170.6103950.610395571,245
Apr 29, 20240.6743240.6756370.6291510.6543390.654339566,308
Apr 28, 20240.6664100.6829170.6589580.6743220.674322400,086
Apr 27, 20240.6719730.6750580.6482570.6664100.666410454,572
Apr 26, 20240.7008160.7050020.6684800.6722890.672289443,137
Apr 25, 20240.7018210.7207420.6614350.7008440.700844678,048
Apr 24, 20240.7583510.7585130.6769390.7014060.701406641,313
Apr 23, 20240.7669040.7892670.7253200.7584420.758442823,513
Apr 22, 20240.7463920.7733560.7250980.7666690.766669715,273
Apr 21, 20240.7381220.7679230.7233360.7463920.746392524,676
Apr 20, 20240.7085510.7429350.6795070.7381250.738125586,672
Apr 19, 20240.7030850.7322190.6635890.7086660.708666872,513
Apr 18, 20240.6685280.7116240.6435880.7030960.703096484,191
Apr 17, 20240.6719750.6863850.6280940.6685290.668529504,085
Apr 16, 20240.6855600.6969270.6412140.6722810.672281655,936
Apr 15, 20240.7386840.7452240.6706890.6855660.685566697,317
Apr 14, 20240.6978390.7435030.6264280.7387020.7387021,093,649
Apr 13, 20240.7716620.7832620.6602280.6978610.6978611,675,684
Apr 12, 20240.9166390.9344640.7665770.7733300.7733301,296,524
Apr 11, 20240.9139170.9361520.8847540.9166750.916675703,808
Apr 10, 20240.9613520.9650770.8720570.9137750.913775782,741
Apr 09, 20240.9872610.9926090.9184680.9613610.961361802,125
Apr 08, 20240.9929201.0031680.9404400.9871620.9871621,107,812
Apr 07, 20240.9924931.0233980.9343510.9928510.9928511,164,326
Apr 06, 20240.9338310.9993410.8896310.9930290.9930291,235,574
Apr 05, 20240.9473060.9566440.8725150.9338290.933829796,495
Apr 04, 20240.9398910.9601220.8764710.9472920.947292870,427
Apr 03, 20240.9607920.9790890.8858080.9400420.940042965,825
Apr 02, 20241.0173731.0227450.8709590.9605420.9605421,947,436
Apr 01, 20241.0517001.0783150.9257061.0168251.0168252,034,116
Mar 31, 20241.0239671.0800570.9921031.0526341.0526341,131,624
Mar 30, 20241.1473501.1492171.0239671.0239671.0239671,438,391
Mar 29, 20241.1716361.1783601.0535851.1473501.1473503,343,403
Mar 28, 20241.2655761.3132491.0905021.1716361.1716369,436,463
Mar 27, 20241.0181281.2655760.9750791.2655761.26557612,015,241
Mar 26, 20240.9287601.0224530.8850341.0181281.0181283,233,643
Mar 25, 20240.8824280.9355770.8448890.9287810.9287811,615,801
Mar 24, 20240.8922980.9003370.8697240.8847190.884719762,172
Mar 23, 20240.8985770.9399770.8453820.8922980.8922981,861,420
Mar 22, 20240.8984840.9420380.8015970.8985900.8985902,721,328
Mar 21, 20240.8092370.9224310.8062140.8985550.8985554,065,973
Mar 20, 20240.7447430.8205300.7218500.8097650.8097651,175,811
Mar 19, 20240.8488410.8600490.7257610.7400890.7400892,001,160
Mar 18, 20240.8474610.9159960.7621590.8462320.8462323,456,257
Mar 17, 20240.8030540.8552420.7705930.8540360.8540361,731,132
Mar 16, 20240.8555730.9048740.7961810.8037060.8037062,349,720
Mar 15, 20240.8951700.9078770.7828420.8555750.8555752,290,390
Mar 14, 20240.9618090.9807880.8540530.8970590.8970592,014,002
Mar 13, 20240.9196290.9917360.8887410.9600200.9600201,831,214
Mar 12, 20241.0165111.0291880.9107240.9137190.9137192,265,387
Mar 11, 20240.9431011.0800820.8716161.0165191.0165194,814,420
Mar 10, 20240.9225181.0110220.8949070.9431150.9431153,051,455
Mar 09, 20240.8189510.9367670.8130020.9185780.9185783,530,645
Mar 08, 20240.7815290.8834910.7814550.8225890.8225892,114,486
Mar 07, 20240.7632730.8774160.7197260.7815750.7815753,474,754
Mar 06, 20240.7808680.7972480.7071440.7631400.7631403,791,012
Mar 05, 20240.8906930.9050980.7441540.7808680.7808684,709,205
Mar 04, 20240.8172740.8984750.7885580.8984750.8984753,226,030
Mar 03, 20240.8496470.8843380.7606000.8199290.8199293,309,252
Mar 02, 20240.7804460.9337720.7764820.8496550.8496559,832,451
Mar 01, 20240.6437720.7804710.6141440.7804710.7804713,595,123
Feb 29, 20240.6111860.6851020.5827600.6450770.6450773,525,927
Feb 28, 20240.6242220.6417750.5806390.6111750.6111752,443,002
Feb 27, 20240.5597170.6803440.5497530.6229090.6229094,793,516
Feb 26, 20240.5297980.5659420.5214190.5614210.5614211,396,342
Feb 25, 20240.5285300.5375310.5167720.5297930.529793826,428
Feb 24, 20240.5237180.5361710.5090060.5285530.528553693,526
Feb 23, 20240.5408540.5473450.5148350.5237060.523706923,065
Feb 22, 20240.5093280.5518350.4990180.5409260.5409261,565,771
Feb 21, 20240.5484760.5524850.5015190.5093530.5093531,435,218
Feb 20, 20240.5439610.5592600.5180490.5484210.5484211,576,401
Feb 19, 20240.5709910.5716930.5284180.5439430.5439433,015,927
Feb 18, 20240.5527740.6278650.5506350.5709900.5709904,863,076
Feb 17, 20240.5519880.6346070.5383020.5752560.57525614,269,869
Feb 16, 20240.4299390.5889120.4293940.5512910.5512916,005,234
Feb 15, 20240.4441360.4535760.4266330.4299420.429942825,755
Feb 14, 20240.4185930.4545880.4171360.4442030.444203826,803
Feb 13, 20240.4480820.4502300.4187360.4187360.418736826,530
Feb 12, 20240.4689220.4719360.4446230.4480760.448076821,809
Feb 11, 20240.4550160.4850070.4534740.4689810.4689811,110,976
Feb 10, 20240.4472140.4957440.4443740.4550430.4550435,625,174
Feb 09, 20240.4117050.4811710.4028500.4472160.4472167,197,779
Feb 08, 20240.3853920.4218150.3830490.4117050.4117051,751,170
Feb 07, 20240.3610890.3864960.3607660.3864480.386448404,903
Feb 06, 20240.3587370.3629540.3534540.3610870.361087330,675
Feb 05, 20240.3673540.3675460.3578240.3587570.358757393,680
Feb 04, 20240.3669160.3723940.3614510.3673430.367343362,617
Feb 03, 20240.3572220.3704600.3540240.3668640.366864518,644
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...