NMCGBP

Namecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Namecoin NMCGBP Crypto 11,485,418 SHA-256d
  Change % Change Current Price Bid Offer
0.043848 8.90% 0.536639 0.469158 0.562614
Open High Low Prev. Close 52 Week Range
1.17 1.19 0.525604 0.492791 0.147684 - 1.31
Exchange Time Size Trade Price Currency
SOTX 21:48:05 50.00 0.537718 GBP
Price x Volume Volume Base Symbol Related Pairs
26.83 50.00 NMC NMCEUR NMCUSD NMCBTC

NMCGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.301.310.382355274.08-0.761952-58.68%
1 Month0.4236381.310.2140068,333.320.11300226.67%
3 Months0.3360581.310.2140065,659.350.20058159.69%
6 Months0.3168951.310.2140064,918.270.21974469.34%
1 Year0.4156241.310.1476844,856.630.12101529.12%
3 Years0.64527113,324.680.1359578,056.15-0.108632-16.84%
5 Years0.28040213,324.680.132113135,180.690.25623791.38%

NMCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.492125 0.005607 1.15% 0.489294 1.25 0.466561 138.00
Jan 14 2021 0.486518 0.021092 4.53% 1.19 1.23 0.47522 90.00
Jan 13 2021 0.465426 0.034656 8.05% 1.06 1.08 0.432233 98.00
Jan 12 2021 0.43077 -0.14404 -25.06% 1.13 1.17 0.426203 0.00
Jan 11 2021 0.57481 0.089471 18.43% 1.20 1.21 0.382355 1,126.00
Jan 10 2021 0.485339 -0.050482 -9.42% 1.28 1.31 0.441069 100.00
Jan 09 2021 0.535821 -0.006006 -1.11% 1.30 1.30 0.521281 365.00
Jan 08 2021 0.541827 -0.702953 -56.47% 1.25 1.26 0.488179 3,409.00
Jan 07 2021 1.24 0.080 6.96% 1.16 1.29 0.456731 1,367.00
Jan 06 2021 1.16 0.760 187.97% 0.402642 1.16 0.311945 1,370.00
Jan 05 2021 0.404117 0.00139 0.35% 0.403617 1.04 0.397761 4,197.00
Jan 04 2021 0.402727 0.058461 16.98% 0.341343 1.06 0.328751 4,870.00
Jan 03 2021 0.344266 -0.678251 -66.33% 0.305426 1.05 0.26859 1,525.00
Jan 02 2021 1.02 0.600 143.52% 0.305426 1.05 0.26859 1.00
Jan 01 2021 0.419893 0.119409 39.74% 0.30062 0.927744 0.300566 1.00
Dec 31 2020 0.300484 -0.021756 -6.75% 0.322889 0.927006 0.265747 186.00
Dec 30 2020 0.32224 -0.550299 -63.07% 0.876769 0.909238 0.311713 14.00
Dec 29 2020 0.872539 0.566293 184.91% 0.389096 0.872539 0.292172 1,367.00
Dec 28 2020 0.306245 0.009772 3.30% 0.294333 0.871182 0.294333 1.00
Dec 27 2020 0.296474 -0.548786 -64.93% 0.400044 0.70687 0.288086 64,565.00
Dec 26 2020 0.84526 0.409069 93.78% 0.435298 0.856882 0.227183 0.00
Dec 25 2020 0.436191 -0.320889 -42.39% 0.755946 0.758691 0.385025 51.00
Dec 24 2020 0.75708 0.388878 105.62% 0.400044 0.758503 0.214006 80,911.00
Dec 23 2020 0.368202 0.038484 11.67% 0.32928 0.706807 0.294382 1,714.00
Dec 22 2020 0.329719 0.009269 2.89% 0.33912 0.60814 0.311967 3,666.00
Dec 21 2020 0.32045 -0.062997 -16.43% 0.386204 0.479516 0.31289 10,570.00
Dec 20 2020 0.383447 -0.037309 -8.87% 0.421063 0.469427 0.379099 28,541.00
Dec 19 2020 0.420756 0.003614 0.87% 0.423638 0.475377 0.407871 14,745.00
Dec 18 2020 0.417142 0.009504 2.33% 0.407772 0.476324 0.386478 9,067.00
Dec 17 2020 0.407638 -0.002049 -0.50% 0.409862 0.631215 0.340158 31,211.00
Dec 16 2020 0.409688 0.021303 5.48% 0.388511 0.415418 0.381663 3,296.00
See More Historical Prices ยป
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:20210116 06:41:45