Namecoin (NMC) historical data and Live price

Namecoin

NMC

$ 0.771344 -0.88 %

0.00002129 BTC

MARKET CAP
11.367 M

24H VOLUME
66.59 k

CIRC.SUPPLY
14.736 M

MAX SUPPLY

NMC

USD

Rank586

1H -0.25 %

24H -0.88 %

7D 26.90 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/18/21	0.737	0.802	0.737	0.773	83,298.043	11,389,220.05
1/17/21	0.723	0.756	0.701	0.737	75,583.53	10,864,115.395
1/16/21	0.674	0.73	0.674	0.724	65,087.273	10,662,419.39
1/15/21	0.727	0.758	0.668	0.674	65,773.719	9,933,098.21
1/14/21	0.606	0.725	0.601	0.725	63,035.411	10,689,724.229
1/13/21	0.61	0.616	0.524	0.605	62,411.009	8,920,950.621
1/12/21	0.611	0.649	0.595	0.61	58,036.453	8,992,060.538
1/11/21	0.7	0.701	0.595	0.611	60,067.191	8,998,363.598
1/10/21	0.756	0.775	0.693	0.7	62,650.074	10,316,556.253
1/9/21	0.749	0.793	0.706	0.757	69,789.192	11,149,957.68
1/8/21	0.644	0.761	0.629	0.748	73,106.881	11,029,043.614
1/7/21	0.57	0.652	0.564	0.644	58,412.845	9,486,192.614
1/6/21	0.532	0.571	0.524	0.571	49,843.492	8,410,208.295
1/5/21	0.513	0.535	0.508	0.532	47,739.86	7,842,601.731
1/4/21	0.504	0.598	0.483	0.513	52,754.971	7,554,812.282
1/3/21	0.426	0.514	0.425	0.504	45,671.655	7,428,932.187
1/2/21	0.451	0.51	0.415	0.425	37,488.746	6,260,725.697
1/1/21	0.439	0.463	0.432	0.451	37,376.767	6,650,213.597
12/31/20	0.429	0.439	0.409	0.439	43,354.139	6,471,810.793
12/30/20	0.464	0.478	0.427	0.428	37,873.186	6,311,668.05
12/29/20	0.464	0.466	0.46	0.463	38,328.779	6,827,651.081
12/28/20	0.46	0.467	0.459	0.464	38,549.312	6,833,786.752
12/27/20	0.44	0.463	0.387	0.46	42,355.534	6,778,396.127
12/26/20	0.403	0.449	0.402	0.441	37,255.023	6,491,829.619
12/25/20	0.388	0.47	0.359	0.403	41,230.475	5,935,981.671
12/24/20	0.442	0.56	0.332	0.388	54,859.772	5,721,872.906
12/23/20	0.47	0.477	0.423	0.442	42,929.351	6,511,169.77
12/22/20	0.506	0.552	0.456	0.47	54,861.741	6,921,825.211
12/21/20	0.529	0.588	0.466	0.506	55,006.966	7,453,488.539
12/20/20	0.588	0.624	0.526	0.529	19,791.201	7,796,417.284
12/19/20	0.581	0.62	0.568	0.588	12,115.141	8,670,409.177
12/18/20	0.554	0.639	0.525	0.581	5,372.304	8,560,066.428
12/17/20	0.551	0.629	0.507	0.554	17,312.41	8,166,999.845
12/16/20	0.535	0.606	0.53	0.551	1,835.412	8,123,639.285
12/15/20	0.534	0.565	0.516	0.535	667.749	7,883,504.954
12/14/20	0.518	0.56	0.506	0.534	1,685.057	7,870,005.443
12/13/20	0.511	0.559	0.497	0.518	3,029.65	7,629,825.65
12/12/20	0.496	0.561	0.496	0.511	437.879	7,531,127.052
12/11/20	0.522	0.561	0.495	0.496	390.26	7,305,585.593
12/10/20	0.547	0.566	0.516	0.522	466.417	7,691,218.923
12/9/20	0.526	0.574	0.518	0.547	554.315	8,060,537.239
12/8/20	0.537	0.592	0.522	0.526	947.756	7,753,577.516
12/7/20	0.548	0.593	0.524	0.537	2,788.867	7,910,440.87
12/6/20	0.545	0.594	0.53	0.548	5,371.896	8,073,737.999
12/5/20	0.553	0.595	0.542	0.545	339.298	8,029,879.078
12/4/20	0.567	0.623	0.553	0.554	424.316	8,164,402.521
12/3/20	0.547	0.611	0.541	0.567	3,040.368	8,353,444.957
12/2/20	0.576	0.626	0.54	0.547	2,766.532	8,067,725.297
11/29/20	0.596	0.667	0.534	0.549	3,514.546	8,097,640.323
11/28/20	0.5	0.669	0.494	0.596	87.585	8,789,769.42
11/27/20	0.569	0.581	0.49	0.5	7,654.935	7,371,588.518
11/26/20	0.613	0.644	0.525	0.568	3,991.383	8,375,363.99
11/25/20	0.694	0.724	0.613	0.613	57.411	9,036,093.954
11/24/20	0.699	0.787	0.647	0.694	5,623.735	10,229,948.851
11/23/20	0.65	0.937	0.575	0.699	6,025.191	10,305,891.945
11/22/20	0.784	0.958	0.57	0.65	66.052	9,584,819.886
11/21/20	0.575	0.789	0.559	0.784	4,808.236	11,547,637.267
11/20/20	0.508	0.61	0.508	0.575	6,978.687	8,467,745.309
11/19/20	0.55	0.555	0.495	0.508	409.164	7,492,428.821
11/18/20	0.533	0.558	0.497	0.55	185.368	8,106,899.24
11/17/20	0.525	0.535	0.491	0.533	0.005	7,859,401.609
11/16/20	0.506	0.527	0.492	0.523	1,109.183	7,712,154.561
11/15/20	0.508	0.522	0.493	0.506	745.166	7,455,006.349
11/14/20	0.497	0.522	0.48	0.508	736.942	7,483,591.768
11/13/20	0.518	0.523	0.485	0.497	574.948	7,322,872.423
11/12/20	0.526	0.551	0.504	0.518	1,425.066	7,636,042.092
11/11/20	0.475	0.553	0.475	0.526	7,444.559	7,754,932.901
11/10/20	0.516	0.522	0.473	0.475	0	7,002,960.68
11/9/20	0.473	0.524	0.465	0.516	3,199.228	7,601,543.291
11/8/20	0.481	0.512	0.463	0.473	2,366.36	6,974,707.64
11/7/20	0.524	0.536	0.471	0.482	1,425.092	7,100,935.747
11/6/20	0.511	0.536	0.466	0.523	4,670.003	7,713,663.519
11/5/20	0.483	0.517	0.481	0.511	1,447.712	7,536,681.96
11/4/20	0.473	0.489	0.455	0.483	663.471	7,117,873.647
11/3/20	0.454	0.474	0.445	0.472	962.19	6,949,808.99
11/1/20	0.46	0.463	0.442	0.456	590.058	6,724,975.604
10/27/20	0.451	0.481	0.451	0.461	795.989	6,799,321.088
10/26/20	0.454	0.464	0.442	0.451	1,840.132	6,648,895.485
10/25/20	0.455	0.473	0.441	0.454	1,833.684	6,690,405.199
10/24/20	0.437	0.473	0.435	0.456	6,843.948	6,712,956.55
10/23/20	0.444	0.449	0.433	0.437	689.76	6,438,609.882
10/22/20	0.441	0.445	0.43	0.445	519.674	6,552,018.674
10/21/20	0.431	0.447	0.424	0.441	839.785	6,494,651.604
10/20/20	0.435	0.436	0.41	0.431	49.784	6,355,029.25
10/19/20	0.413	0.436	0.399	0.435	164.946	6,411,605.816
10/18/20	0.404	0.435	0.402	0.413	463.497	6,087,936.777
10/17/20	0.429	0.434	0.403	0.404	398.778	5,958,317.742
10/16/20	0.412	0.434	0.405	0.429	229.281	6,322,398.967
10/15/20	0.407	0.425	0.396	0.412	755.446	6,065,674.085
10/14/20	0.415	0.435	0.404	0.407	1,725.318	5,991,148.005

Similar Coins