› › Namecoin

NMCGBP

Namecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Namecoin NMCGBP Crypto 6,212,205 SHA-256d
  Change % Change Current Price Bid Offer
0.030093 10.90% 0.306116 0.305437 0.309679
High Low Open Prev. Close 52 Week Range
0.306577 0.276022 0.276022 0.276022 0.147684 - 0.575315
Exchange Time Size Trade Price Currency
LVCN 11:57:38 9.80 0.306188 GBP
Price x Volume Volume Base Symbol Related Pairs
695.40 2,364.74 NMC NMCEUR NMCUSD NMCBTC

NMCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3051410.3406170.2702453,629.020.0009750.32%
1 Month0.3312570.5126960.2591184,619.59-0.025141-7.59%
3 Months0.291950.533960.2591185,462.120.0141654.85%
6 Months0.2819110.533960.1941335,057.130.0242048.59%
1 Year0.329290.5753150.1476845,099.87-0.023174-7.04%
3 Years1.0713,324.680.13595751,028.89-0.760557-71.30%
5 Years0.25806113,324.680.132113136,465.960.04805518.62%

NMCGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Sep 27 2020 0.275786 -0.007819 -2.76% 0.284501 0.333797 0.270245 8,724.00
Sep 26 2020 0.283605 -0.001532 -0.54% 0.288609 0.292152 0.279483 1,949.00
Sep 25 2020 0.285137 -0.003231 -1.12% 0.288609 0.291606 0.279483 910.00
Sep 24 2020 0.288368 0.011285 4.07% 0.284406 0.293902 0.272816 2,528.00
Sep 23 2020 0.277083 -0.007871 -2.76% 0.284406 0.28563 0.272816 766.00
Sep 22 2020 0.284954 0.002241 0.79% 0.2812 0.308843 0.270807 3,586.00
Sep 21 2020 0.282713 -0.02266 -7.42% 0.305141 0.340617 0.278557 6,936.00
Sep 20 2020 0.305373 0.012231 4.17% 0.293143 0.340606 0.286667 7,548.00
Sep 19 2020 0.293142 -0.00498 -1.67% 0.298285 0.354538 0.289711 1,550.00
Sep 18 2020 0.298122 -0.002014 -0.67% 0.300462 0.35611 0.287421 5,511.00
Sep 17 2020 0.300135 0.00027 0.09% 0.3015 0.305449 0.293865 784.00
Sep 16 2020 0.299865 -0.004664 -1.53% 0.296577 0.313335 0.292666 3,815.00
Sep 15 2020 0.304529 0.000636 0.21% 0.304082 0.315495 0.29325 4,223.00
Sep 14 2020 0.303893 0.017948 6.28% 0.286136 0.314541 0.285021 8,302.00
Sep 13 2020 0.285945 -0.01174 -3.94% 0.297881 0.324429 0.285331 4,828.00
Sep 12 2020 0.297685 0.002293 0.78% 0.295643 0.323059 0.284411 5,516.00
Sep 11 2020 0.295392 -0.000645 -0.22% 0.322125 0.468288 0.279128 5,509.00
Sep 10 2020 0.296038 0.009912 3.46% 0.284261 0.473055 0.280626 4,917.00
Sep 09 2020 0.286126 -0.000076 -0.03% 0.284578 0.297566 0.274685 7,548.00
Sep 08 2020 0.286201 -0.004724 -1.62% 0.289431 0.295588 0.270353 9,652.00
Sep 07 2020 0.290926 0.022359 8.33% 0.267888 0.305794 0.260454 7,905.00
Sep 06 2020 0.268567 0.001981 0.74% 0.270465 0.306969 0.261975 8,633.00
Sep 05 2020 0.266586 -0.013102 -4.68% 0.270116 0.31544 0.259118 2,236.00
Sep 04 2020 0.279687 -0.011139 -3.83% 0.294937 0.323368 0.264485 6,394.00
Sep 03 2020 0.290826 -0.030203 -9.41% 0.318582 0.324917 0.287789 1,248.00
Sep 02 2020 0.321029 -0.017905 -5.28% 0.337415 0.497113 0.31412 2,461.00
Sep 01 2020 0.338934 0.007108 2.14% 0.331156 0.341095 0.327088 2,860.00
Aug 31 2020 0.331826 0.001068 0.32% 0.331257 0.512696 0.327132 2,497.00
Aug 30 2020 0.330758 0.004689 1.44% 0.326212 0.509308 0.323296 2,689.00
Aug 29 2020 0.326068 0.00243 0.75% 0.324022 0.347522 0.322345 9,716.00
Aug 28 2020 0.323638 -0.001752 -0.54% 0.325152 0.332468 0.321219 6,839.00
See More Historical Prices »
Your Recent History
COIN
NMCGBP
Namecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200928 16:32:02