- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Namecoin (NMC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/13/20 | 0.436 | 0.455 | 0.416 | 0.452 | 3,806.916 | 6,653,773.858 |
| 8/12/20 | 0.435 | 0.442 | 0.411 | 0.436 | 2,152.641 | 6,432,133.611 |
| 8/11/20 | 0.45 | 0.458 | 0.418 | 0.435 | 3,165.52 | 6,410,302.911 |
| 8/10/20 | 0.436 | 0.459 | 0.415 | 0.45 | 3,605.243 | 6,624,185.975 |
| 8/9/20 | 0.444 | 0.455 | 0.426 | 0.436 | 2,879.428 | 6,428,721.911 |
| 8/8/20 | 0.402 | 0.452 | 0.386 | 0.444 | 3,522.262 | 6,536,520.46 |
| 8/7/20 | 0.434 | 0.448 | 0.387 | 0.402 | 2,455.671 | 5,928,180.366 |
| 8/6/20 | 0.456 | 0.46 | 0.41 | 0.432 | 2,621 | 6,373,466.89 |
| 8/5/20 | 0.387 | 0.465 | 0.374 | 0.456 | 4,587.358 | 6,713,078.857 |
| 8/4/20 | 0.383 | 0.398 | 0.373 | 0.387 | 3,583.51 | 5,701,439.14 |
| 8/3/20 | 0.378 | 0.398 | 0.361 | 0.383 | 3,023.255 | 5,650,315.265 |
| 8/2/20 | 0.412 | 0.412 | 0.365 | 0.378 | 1,093.157 | 5,571,242.41 |
| 8/1/20 | 0.409 | 0.428 | 0.38 | 0.412 | 3,066.074 | 6,070,352.745 |
| 7/31/20 | 0.396 | 0.413 | 0.387 | 0.409 | 454.605 | 6,029,748.645 |
| 7/30/20 | 0.404 | 0.407 | 0.396 | 0.396 | 344.619 | 5,840,788.043 |
| 7/29/20 | 0.436 | 0.453 | 0.394 | 0.404 | 6,344.99 | 5,946,529.987 |
| 7/28/20 | 0.436 | 0.444 | 0.408 | 0.436 | 2,461.072 | 6,424,378.057 |
| 7/27/20 | 0.394 | 0.446 | 0.389 | 0.437 | 6,178.57 | 6,436,513.961 |
| 7/26/20 | 0.4 | 0.422 | 0.382 | 0.394 | 4,281.433 | 5,809,050.386 |
| 7/25/20 | 0.401 | 0.405 | 0.385 | 0.4 | 1,551.137 | 5,890,312.897 |
| 7/24/20 | 0.395 | 0.404 | 0.39 | 0.403 | 393.634 | 5,934,606.132 |
| 7/23/20 | 0.415 | 0.415 | 0.393 | 0.395 | 260.645 | 5,816,618.822 |
| 7/22/20 | 0.398 | 0.416 | 0.37 | 0.415 | 2,361.152 | 6,116,741.386 |
| 7/21/20 | 0.396 | 0.406 | 0.392 | 0.398 | 1,751.092 | 5,866,582.918 |
| 7/20/20 | 0.399 | 0.402 | 0.394 | 0.396 | 288.898 | 5,832,390.657 |
| 7/19/20 | 0.396 | 0.401 | 0.394 | 0.399 | 238.368 | 5,872,684.487 |
| 7/18/20 | 0.392 | 0.399 | 0.391 | 0.396 | 423.874 | 5,838,355.817 |
| 7/17/20 | 0.396 | 0.398 | 0.391 | 0.392 | 315.612 | 5,772,532.404 |
| 7/16/20 | 0.398 | 0.401 | 0.393 | 0.396 | 541.502 | 5,831,082.973 |
| 7/15/20 | 0.401 | 0.407 | 0.396 | 0.398 | 218.812 | 5,860,022.93 |
| 7/14/20 | 0.389 | 0.411 | 0.344 | 0.401 | 7,567.576 | 5,906,227.536 |
| 7/13/20 | 0.397 | 0.406 | 0.373 | 0.392 | 5,976.907 | 5,780,212.423 |
| 7/12/20 | 0.408 | 0.413 | 0.395 | 0.397 | 1,772.695 | 5,856,493.055 |
| 7/11/20 | 0.386 | 0.411 | 0.372 | 0.408 | 3,816.415 | 6,018,763.747 |
| 7/10/20 | 0.399 | 0.399 | 0.371 | 0.386 | 1,838.019 | 5,689,870.246 |
| 7/9/20 | 0.376 | 0.409 | 0.367 | 0.396 | 2,956.255 | 5,832,488.096 |
| 7/8/20 | 0.372 | 0.392 | 0.359 | 0.376 | 2,955.84 | 5,547,124.138 |
| 7/7/20 | 0.372 | 0.383 | 0.36 | 0.372 | 3,922.496 | 5,485,297.771 |
| 7/6/20 | 0.363 | 0.406 | 0.355 | 0.372 | 3,284.732 | 5,489,111.517 |
| 7/5/20 | 0.359 | 0.384 | 0.341 | 0.363 | 3,422.219 | 5,349,212.728 |
| 7/4/20 | 0.392 | 0.399 | 0.354 | 0.36 | 3,104.477 | 5,312,398.671 |
| 7/3/20 | 0.399 | 0.409 | 0.371 | 0.392 | 1,785.644 | 5,776,379.281 |
| 7/2/20 | 0.389 | 0.412 | 0.375 | 0.399 | 5,038.491 | 5,878,309.396 |
| 7/1/20 | 0.393 | 0.413 | 0.37 | 0.386 | 3,482.678 | 5,689,168.517 |
| 6/30/20 | 0.387 | 0.406 | 0.37 | 0.393 | 5,046.927 | 5,793,970.658 |
| 6/29/20 | 0.387 | 0.411 | 0.366 | 0.388 | 2,786.715 | 5,710,492.042 |
| 6/28/20 | 0.385 | 0.403 | 0.367 | 0.382 | 1,915.439 | 5,626,147.556 |
| 6/27/20 | 0.405 | 0.422 | 0.376 | 0.385 | 5,302.229 | 5,673,292.737 |
| 6/26/20 | 0.396 | 0.427 | 0.339 | 0.405 | 2,811.477 | 5,967,681.392 |
| 6/25/20 | 0.443 | 0.443 | 0.389 | 0.396 | 4,763.626 | 5,842,653.808 |
| 6/24/20 | 0.456 | 0.459 | 0.44 | 0.443 | 402.834 | 6,522,410.884 |
| 6/23/20 | 0.451 | 0.46 | 0.445 | 0.458 | 505.87 | 6,748,840.043 |
| 6/22/20 | 0.438 | 0.454 | 0.437 | 0.451 | 347.729 | 6,652,355.965 |
| 6/21/20 | 0.444 | 0.453 | 0.435 | 0.438 | 607.553 | 6,460,396.267 |
| 6/20/20 | 0.436 | 0.453 | 0.43 | 0.444 | 2,982.11 | 6,549,717.919 |
| 6/19/20 | 0.453 | 0.459 | 0.431 | 0.436 | 1,796.297 | 6,429,888.188 |
| 6/18/20 | 0.442 | 0.46 | 0.438 | 0.452 | 4,570.818 | 6,667,552.921 |
| 6/17/20 | 0.452 | 0.467 | 0.436 | 0.442 | 4,216.395 | 6,514,288.611 |
| 6/16/20 | 0.455 | 0.474 | 0.439 | 0.452 | 4,421.047 | 6,664,231.352 |
| 6/15/20 | 0.457 | 0.46 | 0.418 | 0.45 | 2,392.784 | 6,631,172.154 |
| 6/14/20 | 0.465 | 0.48 | 0.441 | 0.457 | 2,500.821 | 6,741,315.23 |
| 6/13/20 | 0.472 | 0.506 | 0.461 | 0.465 | 5,032.05 | 6,849,568.819 |
| 6/12/20 | 0.448 | 0.474 | 0.442 | 0.471 | 3,398.252 | 6,947,910.801 |
| 6/11/20 | 0.477 | 0.481 | 0.44 | 0.449 | 2,496.618 | 6,611,357.856 |
| 6/10/20 | 0.475 | 0.482 | 0.46 | 0.473 | 2,931.369 | 6,975,924.741 |
| 6/9/20 | 0.487 | 0.489 | 0.458 | 0.475 | 2,331.805 | 7,003,045.601 |
| 6/8/20 | 0.496 | 0.497 | 0.476 | 0.487 | 1,151.567 | 7,173,300.912 |
| 6/7/20 | 0.498 | 0.5 | 0.486 | 0.496 | 337.81 | 7,312,773.173 |
| 6/6/20 | 0.514 | 0.514 | 0.489 | 0.498 | 2,120.67 | 7,340,834.329 |
| 6/5/20 | 0.496 | 0.567 | 0.493 | 0.514 | 5,970.897 | 7,580,261.756 |
| 6/4/20 | 0.449 | 0.543 | 0.447 | 0.496 | 5,588.578 | 7,307,071.304 |
| 6/3/20 | 0.449 | 0.451 | 0.44 | 0.449 | 251.099 | 6,619,248.142 |
| 6/2/20 | 0.482 | 0.484 | 0.436 | 0.449 | 254.18 | 6,609,937.98 |
| 6/1/20 | 0.449 | 0.486 | 0.444 | 0.482 | 1,576.742 | 7,107,907.58 |
| 5/31/20 | 0.469 | 0.469 | 0.441 | 0.449 | 1,113.23 | 6,623,234.508 |
| 5/30/20 | 0.449 | 0.469 | 0.445 | 0.469 | 772.855 | 6,918,303.505 |
| 5/29/20 | 0.457 | 0.465 | 0.443 | 0.449 | 841.744 | 6,618,104.719 |
| 5/28/20 | 0.45 | 0.468 | 0.448 | 0.457 | 345.758 | 6,739,521.232 |
| 5/27/20 | 0.432 | 0.452 | 0.432 | 0.45 | 334.848 | 6,631,928.118 |
| 5/26/20 | 0.445 | 0.456 | 0.42 | 0.432 | 1,224.079 | 6,372,983.085 |
| 5/25/20 | 0.446 | 0.465 | 0.435 | 0.446 | 3,247.895 | 6,575,786.209 |
| 5/24/20 | 0.454 | 0.496 | 0.444 | 0.447 | 4,471.719 | 6,593,987.027 |
| 5/23/20 | 0.44 | 0.458 | 0.436 | 0.454 | 4,034.979 | 6,695,364.303 |
| 5/22/20 | 0.449 | 0.454 | 0.439 | 0.44 | 4,625.291 | 6,482,269.153 |
| 5/21/20 | 0.472 | 0.472 | 0.423 | 0.449 | 6,570.39 | 6,618,856.238 |
| 5/20/20 | 0.49 | 0.495 | 0.47 | 0.472 | 797.017 | 6,948,942.473 |
| 5/19/20 | 0.497 | 0.499 | 0.486 | 0.49 | 685.802 | 7,215,379.012 |
| 5/18/20 | 0.488 | 0.508 | 0.457 | 0.497 | 4,082.773 | 7,322,569.646 |
| 5/17/20 | 0.485 | 0.493 | 0.463 | 0.488 | 3,009.364 | 7,187,536.677 |
| 5/16/20 | 0.476 | 0.492 | 0.468 | 0.485 | 1,766.45 | 7,147,200.84 |
