Namecoin (NMC) historical data and Live price

Namecoin

NMC

$ 0.423161 -1.731 %

0.00000662 BTC

MARKET CAP
6.236 M

24H VOLUME
8.327 k

CIRC.SUPPLY
14.736 M

MAX SUPPLY

NMC

USD

Rank1,246

1H -0.85 %

24H -1.73 %

7D -4.70 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.446	0.447	0.421	0.428	42,633.67	6,306,686.48
4/24/24	0.451	0.454	0.438	0.446	9,332.9	6,569,314.38
4/23/24	0.457	0.46	0.441	0.451	9,166.31	6,645,042.65
4/22/24	0.444	0.46	0.44	0.457	8,694.15	6,733,038.03
4/21/24	0.447	0.451	0.441	0.444	8,590.45	6,544,661.17
4/20/24	0.445	0.45	0.439	0.447	8,504.69	6,592,022.02
4/19/24	0.441	0.449	0.427	0.445	9,054.68	6,555,770.07
4/18/24	0.439	0.449	0.434	0.441	8,775.42	6,496,069.13
4/17/24	0.438	0.447	0.428	0.438	8,599.36	6,460,914.88
4/16/24	0.439	0.443	0.425	0.439	8,969.54	6,468,634.63
4/15/24	0.443	0.451	0.429	0.439	9,106.36	6,463,588.89
4/14/24	0.43	0.444	0.421	0.443	8,863.72	6,527,556.99
4/13/24	0.432	0.442	0.42	0.43	10,862.67	6,339,799.99
4/12/24	0.472	0.476	0.426	0.433	12,124.55	6,373,797.74
4/11/24	0.458	0.474	0.45	0.472	10,388.35	6,953,453.67
4/10/24	0.454	0.462	0.442	0.458	11,148.72	6,747,519.91
4/9/24	0.474	0.475	0.449	0.454	9,087.83	6,683,423.2
4/8/24	0.461	0.483	0.459	0.475	9,467.3	6,997,810.7
4/7/24	0.446	0.463	0.443	0.461	8,865.35	6,796,222.41
4/6/24	0.439	0.447	0.433	0.446	9,507.35	6,569,901.74
4/5/24	0.441	0.442	0.424	0.438	9,880.94	6,459,207.82
4/4/24	0.424	0.452	0.421	0.44	13,124.59	6,491,251.42
4/3/24	0.426	0.437	0.414	0.425	10,871.98	6,258,988.95
4/2/24	0.493	0.498	0.372	0.426	53,462.07	6,271,552.32
4/1/24	0.505	0.509	0.48	0.494	9,713.48	7,272,517.04
3/31/24	0.498	0.513	0.494	0.506	10,162.75	7,451,763.94
3/30/24	0.496	0.504	0.494	0.498	9,551.85	7,337,332.47
3/29/24	0.486	0.509	0.484	0.496	10,295.39	7,315,164.94
3/28/24	0.505	0.513	0.479	0.487	32,994.41	7,163,349.16
3/27/24	0.502	0.511	0.498	0.505	10,171.45	7,436,207.63
3/26/24	0.499	0.583	0.461	0.502	38,114.38	7,394,098.18
3/25/24	0.502	0.512	0.491	0.499	10,522.75	7,351,778.29
3/24/24	0.484	0.504	0.482	0.502	9,929.51	7,398,045.14
3/23/24	0.471	0.496	0.471	0.484	9,731.59	7,131,539.63
3/22/24	0.477	0.487	0.466	0.472	10,523.53	6,949,481.32
3/21/24	0.479	0.497	0.467	0.477	11,921.64	7,027,373.02
3/20/24	0.476	0.499	0.474	0.479	11,465.95	7,054,497.23
3/19/24	0.503	0.52	0.46	0.476	11,187.28	7,009,881.14
3/18/24	0.536	0.538	0.495	0.503	10,950.82	7,414,303.76
3/17/24	0.47	0.538	0.465	0.536	22,536.85	7,898,631.42
3/16/24	0.528	0.532	0.44	0.47	14,751.08	6,921,387.96
3/15/24	0.522	0.54	0.5	0.528	12,000.17	7,785,341.83
3/14/24	0.531	0.547	0.513	0.522	10,756.34	7,688,513.89
3/13/24	0.541	0.545	0.513	0.531	11,891.51	7,829,276.51
3/12/24	0.547	0.549	0.524	0.541	11,089.82	7,965,420.44
3/11/24	0.535	0.55	0.531	0.547	14,622	8,062,394.07
3/10/24	0.548	0.552	0.535	0.535	13,384.41	7,890,886.07
3/9/24	0.546	0.551	0.534	0.548	12,176.93	8,076,329.29
3/8/24	0.551	0.564	0.506	0.546	17,847.73	8,043,665.65
3/7/24	0.573	0.582	0.552	0.552	11,476.18	8,131,616.34
3/6/24	0.569	0.596	0.561	0.573	10,797.37	8,450,591.47
3/5/24	0.598	0.602	0.533	0.569	12,630.99	8,384,506.09
3/4/24	0.54	0.598	0.536	0.598	13,693.76	8,815,112.19
3/3/24	0.539	0.544	0.523	0.539	10,884.64	7,943,269.33
3/2/24	0.541	0.547	0.522	0.54	10,711.12	7,957,501.12
3/1/24	0.523	0.565	0.512	0.542	12,621.57	7,982,717.79
2/29/24	0.562	0.563	0.514	0.523	11,041.47	7,712,995.28
2/28/24	0.517	0.563	0.507	0.562	16,436.56	8,276,399.61
2/27/24	0.488	0.52	0.482	0.518	10,601.9	7,627,626.56
2/26/24	0.502	0.506	0.446	0.488	11,040.6	7,187,848.21
2/25/24	0.499	0.561	0.489	0.502	16,142.06	7,398,723.22
2/24/24	0.497	0.516	0.489	0.499	10,890.05	7,359,598.59
2/23/24	0.443	0.507	0.426	0.498	10,900.61	7,336,060.49
2/22/24	0.475	0.48	0.443	0.444	10,067.63	6,547,484.53
2/21/24	0.512	0.528	0.472	0.475	12,739.68	7,001,849.38
2/20/24	0.455	0.515	0.452	0.512	12,046.08	7,539,620.36
2/19/24	0.379	0.5	0.376	0.455	18,399.95	6,712,394.96
2/18/24	0.367	0.384	0.355	0.379	9,053.9	5,587,631.2
2/17/24	0.345	0.369	0.34	0.367	7,784.49	5,405,528.57
2/16/24	0.339	0.391	0.313	0.345	13,384.54	5,085,391.97
2/15/24	0.365	0.396	0.321	0.337	14,499.16	4,972,139.18
2/14/24	0.389	0.407	0.348	0.365	20,223.26	5,380,944.2
2/13/24	0.404	0.434	0.375	0.389	14,911.46	5,735,544.47
2/12/24	0.42	0.428	0.374	0.405	10,335.64	5,964,102.55
2/11/24	0.412	0.447	0.396	0.42	9,830.11	6,195,299.72
2/10/24	0.437	0.475	0.388	0.414	15,825.91	6,099,752.01
2/9/24	0.428	0.482	0.405	0.437	13,210.5	6,440,130.86
2/8/24	0.465	0.489	0.414	0.426	19,614.26	6,279,300.24
2/7/24	0.434	0.482	0.431	0.465	10,588.75	6,846,468.73
2/6/24	0.382	0.443	0.355	0.435	15,345.87	6,411,455.91
2/5/24	0.432	0.459	0.358	0.382	16,819.17	5,625,775.88
2/4/24	0.454	0.457	0.416	0.431	15,061.39	6,350,402.86
2/3/24	0.491	0.514	0.43	0.453	16,507.12	6,675,497.09
2/2/24	0.582	0.587	0.47	0.491	15,981.26	7,235,673.81
2/1/24	0.572	0.587	0.55	0.582	10,381.42	8,571,697.96
1/31/24	0.59	0.592	0.561	0.572	11,633.55	8,430,741.46
1/30/24	0.598	0.608	0.584	0.588	13,052.84	8,671,161.73
1/29/24	0.578	0.604	0.575	0.598	11,687.41	8,810,126.79
1/28/24	0.581	0.589	0.573	0.578	11,119.11	8,521,627.02
1/27/24	0.583	0.595	0.574	0.581	11,152.48	8,562,691.97

Similar Coins