Namecoin Namecoin

5.09 USD (-25.27%)
0.00041884 BTC (-14.64%)

Market Cap

74,955,372 USD
6,172 BTC

Volume (24h)

1,473,510 USD
121.34 BTC

Circulating Supply

14,736,400 NMC

Historical data for Namecoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 15, 2018 6.85 7.07 6.10 6.18 936,196 100,949,000
Jan 14, 2018 7.36 7.94 6.71 6.88 1,188,010 108,447,000
Jan 13, 2018 6.49 9.22 6.49 7.33 4,257,690 95,664,500
Jan 12, 2018 5.10 6.48 5.06 6.47 2,196,420 75,209,000
Jan 11, 2018 5.55 5.58 5.00 5.08 565,666 81,853,100
Jan 10, 2018 5.64 5.66 5.23 5.53 692,524 83,040,000
Jan 09, 2018 5.70 5.79 5.37 5.65 789,962 83,985,400
Jan 08, 2018 5.64 6.02 5.30 5.71 1,240,740 83,168,300
Jan 07, 2018 5.11 5.99 5.01 5.68 1,386,230 75,358,500
Jan 06, 2018 4.88 5.19 4.76 5.12 1,155,950 71,968,500
Jan 05, 2018 4.70 4.98 4.60 4.86 685,421 69,234,100
Jan 04, 2018 4.60 4.73 4.24 4.69 926,888 67,822,400
Jan 03, 2018 4.42 4.59 4.35 4.58 623,829 65,143,600
Jan 02, 2018 3.95 4.56 3.80 4.44 1,486,240 58,273,200
Jan 01, 2018 3.96 3.98 3.67 3.93 290,484 58,416,700
Dec 31, 2017 3.83 4.11 3.72 3.95 359,900 56,420,200
Dec 30, 2017 4.02 4.09 3.68 3.85 503,852 59,198,400
Dec 29, 2017 4.07 4.14 3.83 4.02 425,929 59,930,600
Dec 28, 2017 4.21 4.22 3.55 4.05 407,488 62,028,300
Dec 27, 2017 4.17 4.33 3.90 4.24 523,214 61,479,400
Dec 26, 2017 4.36 4.45 4.10 4.13 860,779 64,203,800
Dec 25, 2017 3.49 4.43 3.39 4.33 1,753,830 51,420,700
Dec 24, 2017 3.61 3.64 3.13 3.45 460,657 53,171,900
Dec 23, 2017 3.31 4.01 3.21 3.58 820,809 48,727,600
Dec 22, 2017 4.18 4.20 2.42 3.25 1,555,800 61,590,700
Dec 21, 2017 4.22 4.52 3.97 4.16 1,290,840 62,153,600
Dec 20, 2017 4.39 4.39 3.90 4.21 1,511,110 64,761,400
Dec 19, 2017 4.96 5.02 4.20 4.40 1,840,770 73,078,600
Dec 18, 2017 4.45 5.05 4.09 4.96 2,748,870 65,593,100
Dec 17, 2017 4.42 4.53 4.33 4.46 856,183 65,097,500