| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2013 | $1,10 | $5,10 | |
| 2014 | $5,12 | $0,7156 | 615,51% |
| 2015 | $0,7159 | $0,4315 | 65,90% |
| 2016 | $0,4320 | $0,2317 | 86,50% |
| 2017 | $0,2317 | $3,95 | -94,14% |
| 2018 | $3,96 | $0,5365 | 638,14% |
| 2019 | $0,6126 | $0,4698 | 30,38% |
| 2020 | $0,4528 | $0,4127 | 9,74% |
| 2021 | $0,4499 | $1,38 | -67,36% |
| 2022 | $1,36 | $1,00 | 36,00% |
| 2023 | $1,00 | $0,7853 | 27,63% |
| 2024 | $0,7740 | $0,9097 | -14,91% |
| 2025 | $0,9112 | $1,12 | -18,32% |
Publicidad
Namecoin (NMC) Precio Historico
Precio histórico de Namecoin, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2013.
Sitio Web Explorer 1 Explorer 2 Announcement Twitter (abr 23, 2011) Reddit (may 10, 2011) Código Fuente
| Precio inicial | 2013 Abril ($1,10) |
|---|---|
| Precio más bajo | 2020 Marzo ($0,1584) |
| Maximo histórico | 2013 Noviembre ($11,46) |
| Mejor año | 2017 |
| Peor año | 2018 |
| Mejor mes | Noviembre |
| Peor mes | Septiembre |
Namecoin Gráfico Histórico
Namecoin Histórico Anual desde 2013
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $1,50 | $16,30 | $0,2210 | $5,10 | $10.5 M | $20.2 Mil | $1.6 M | 6.5 M | 165% |
| 2014 | $2,21 | $8,76 | $0,6355 | $0,7156 | $19.1 M | $424.9 Mil | $18.6 M | 9.2 M | 120% |
| 2015 | $0,4477 | $1,30 | $0,2767 | $0,4315 | $5.3 M | $36.3 Mil | $1.3 M | 11.9 M | 129% |
| 2016 | $0,3505 | $0,6345 | $0,1634 | $0,2317 | $5 M | $38 Mil | $609.2 Mil | 14.4 M | 78% |
| 2017 | $1,50 | $5,05 | $0,2005 | $3,95 | $22 M | $698.4 Mil | $9 M | 14.7 M | 177% |
| 2018 | $1,61 | $9,22 | $0,3371 | $0,5365 | $23.8 M | $191.7 Mil | $4.3 M | 14.8 M | 167% |
| 2019 | $0,6296 | $1,90 | $0,1138 | $0,4698 | $9.6 M | $8.2 Mil | $104.8 Mil | 15.3 M | 526% |
| 2020 | $0,4510 | $0,9616 | $0,1038 | $0,4127 | $6.6 M | $3.3 Mil | $25.9 Mil | 14.7 M | 248% |
| 2021 | $1,51 | $4,93 | $0,4245 | $1,38 | $22.4 M | $40.4 Mil | $305.6 Mil | 14.7 M | 156% |
| 2022 | $1,47 | $2,82 | $0,7227 | $1,00 | $21.7 M | $11.4 Mil | $64 Mil | 14.7 M | 103% |
| 2023 | $1,37 | $1,77 | $0,6927 | $0,7853 | $20.2 M | $9.1 Mil | $55.5 Mil | 14.7 M | 77% |
| 2024 | $0,5513 | $1,53 | $0,1842 | $0,9097 | $8.2 M | $12.7 Mil | $70.1 Mil | 14.7 M | 424% |
| 2025 | $0,9729 | $1,21 | $0,3512 | $1,12 | $14.1 M | $13.6 Mil | $80.4 Mil | 14.7 M | 560% |
Namecoin Historico Años
Namecoin Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 36,36% O:$1,10 C:$1,50 | -49,02% O:$1,46 C:$0,74 | -32,54% O:$0,74 C:$0,50 | 23,05% O:$0,51 C:$0,62 | -7,11% O:$0,63 C:$0,59 | -5,97% O:$0,58 C:$0,54 | -15,55% O:$0,54 C:$0,45 | 2.110,26% O:$0,45 C:$10,05 | -49,85% O:$10,17 C:$5,10 | |||
| 2014 | 11,91% O:$5,12 C:$5,73 | -42,83% O:$5,72 C:$3,27 | -30,46% O:$3,25 C:$2,26 | -4,87% O:$2,26 C:$2,15 | 9,26% O:$2,16 C:$2,36 | -29,41% O:$2,38 C:$1,68 | -7,69% O:$1,69 C:$1,56 | -31,41% O:$1,56 C:$1,07 | 2,80% O:$1,07 C:$1,10 | -18,54% O:$1,10 C:$0,90 | 1,73% O:$0,90 C:$0,91 | -21,25% O:$0,91 C:$0,72 |
| 2015 | -34,32% O:$0,72 C:$0,47 | 4,61% O:$0,47 C:$0,49 | -19,58% O:$0,49 C:$0,40 | -15,29% O:$0,40 C:$0,33 | -2,48% O:$0,33 C:$0,33 | 121,42% O:$0,33 C:$0,72 | -12,94% O:$0,72 C:$0,63 | -34,24% O:$0,63 C:$0,41 | -9,20% O:$0,41 C:$0,37 | 3,15% O:$0,37 C:$0,39 | 23,79% O:$0,39 C:$0,48 | -10,07% O:$0,48 C:$0,43 |
| 2016 | -8,09% O:$0,43 C:$0,40 | 5,80% O:$0,40 C:$0,42 | 7,75% O:$0,42 C:$0,45 | -5,46% O:$0,45 C:$0,43 | -17,84% O:$0,43 C:$0,35 | 13,18% O:$0,35 C:$0,40 | -10,28% O:$0,40 C:$0,36 | -16,28% O:$0,36 C:$0,30 | -0,76% O:$0,30 C:$0,30 | -21,42% O:$0,30 C:$0,23 | -16,29% O:$0,23 C:$0,19 | 18,85% O:$0,19 C:$0,23 |
| 2017 | 0,16% O:$0,23 C:$0,23 | 8,20% O:$0,23 C:$0,25 | 170,37% O:$0,25 C:$0,68 | 73,91% O:$0,68 C:$1,18 | 35,59% O:$1,18 C:$1,60 | 50,63% O:$1,60 C:$2,41 | -30,83% O:$2,40 C:$1,66 | 26,06% O:$1,65 C:$2,08 | -33,65% O:$2,08 C:$1,38 | -18,12% O:$1,38 C:$1,13 | 107,08% O:$1,13 C:$2,34 | 68,09% O:$2,35 C:$3,95 |
| 2018 | -12,37% O:$3,96 C:$3,47 | -27,09% O:$3,47 C:$2,53 | -42,69% O:$2,53 C:$1,45 | 22,07% O:$1,45 C:$1,77 | 0,56% O:$1,77 C:$1,78 | -25,84% O:$1,78 C:$1,32 | 112,88% O:$1,32 C:$2,81 | -73,12% O:$2,81 C:$0,76 | -6,79% O:$0,76 C:$0,70 | -18,25% O:$0,70 C:$0,58 | -31,98% O:$0,58 C:$0,39 | 36,94% O:$0,39 C:$0,54 |
| 2019 | 23,77% O:$0,54 C:$0,66 | -8,55% O:$0,66 C:$0,61 | 30,57% O:$0,61 C:$0,79 | 18,31% O:$0,79 C:$0,94 | -54,04% O:$0,94 C:$0,43 | 89,57% O:$0,43 C:$0,82 | -21,42% O:$0,82 C:$0,64 | 6,32% O:$0,64 C:$0,68 | -37,93% O:$0,68 C:$0,42 | 14,93% O:$0,43 C:$0,49 | -16,94% O:$0,49 C:$0,41 | 15,78% O:$0,41 C:$0,47 |
| 2020 | 20,36% O:$0,46 C:$0,56 | -7,41% O:$0,55 C:$0,51 | -28,15% O:$0,52 C:$0,37 | 19,83% O:$0,37 C:$0,45 | 3,33% O:$0,45 C:$0,46 | -14,66% O:$0,46 C:$0,39 | 2,62% O:$0,39 C:$0,40 | 8,40% O:$0,40 C:$0,44 | -9,98% O:$0,44 C:$0,39 | 20,77% O:$0,39 C:$0,47 | 23,09% O:$0,47 C:$0,58 | -28,73% O:$0,58 C:$0,41 |
| 2021 | 89,44% O:$0,41 C:$0,78 | 67,76% O:$0,78 C:$1,31 | 21,35% O:$1,31 C:$1,59 | 25,50% O:$1,60 C:$2,01 | -12,70% O:$2,01 C:$1,75 | -26,42% O:$1,75 C:$1,29 | 1,20% O:$1,29 C:$1,31 | 5,62% O:$1,30 C:$1,37 | 11,08% O:$1,37 C:$1,52 | 22,35% O:$1,52 C:$1,86 | 1,36% O:$1,86 C:$1,88 | -26,71% O:$1,88 C:$1,38 |
| 2022 | 14,73% O:$1,38 C:$1,58 | 42,68% O:$1,58 C:$2,25 | 10,90% O:$2,26 C:$2,50 | -18,37% O:$2,50 C:$2,04 | -30,66% O:$2,04 C:$1,42 | -16,98% O:$1,42 C:$1,18 | 5,17% O:$1,18 C:$1,24 | -18,96% O:$1,23 C:$1,00 | 3,17% O:$1,00 C:$1,03 | 9,96% O:$1,03 C:$1,13 | -12,15% O:$1,13 C:$0,99 | -0,22% O:$1,00 C:$1,00 |
| 2023 | 53,20% O:$1,00 C:$1,53 | -16,84% O:$1,52 C:$1,26 | 15,26% O:$1,26 C:$1,45 | -0,54% O:$1,45 C:$1,44 | 3,19% O:$1,44 C:$1,49 | 10,52% O:$1,50 C:$1,66 | -5,01% O:$1,66 C:$1,57 | -11,34% O:$1,57 C:$1,40 | -3,30% O:$1,40 C:$1,35 | -18,89% O:$1,35 C:$1,10 | 7,39% O:$1,10 C:$1,18 | -33,30% O:$1,18 C:$0,79 |
| 2024 | -28,39% O:$0,79 C:$0,57 | -7,38% O:$0,57 C:$0,52 | -3,16% O:$0,52 C:$0,51 | -15,97% O:$0,51 C:$0,43 | -2,61% O:$0,43 C:$0,42 | -3,64% O:$0,42 C:$0,40 | 18,23% O:$0,40 C:$0,47 | 6,01% O:$0,47 C:$0,50 | 10,84% O:$0,50 C:$0,56 | 6,04% O:$0,56 C:$0,59 | 69,49% O:$0,59 C:$1,00 | -9,05% O:$1,00 C:$0,91 |
| 2025 | -60,15% O:$0,91 C:$0,36 | 146,27% O:$0,36 C:$0,89 | 6,69% O:$0,89 C:$0,95 | 3,96% O:$0,95 C:$0,99 | 12,73% O:$0,99 C:$1,12 |
NMC OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(NMC) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $1,13 | $1,14 | $1,11 | $1,12 | $4.3 Mil | 3.802 | $16.5 M |
| 05/30/2025 | $1,17 | $1,18 | $1,13 | $1,13 | $5 Mil | 4.383 | $16.9 M |
| 05/29/2025 | $1,17 | $1,20 | $1,16 | $1,17 | $5.2 Mil | 4.368 | $17.4 M |
| 05/28/2025 | $1,16 | $1,18 | $1,15 | $1,17 | $4.8 Mil | 4.114 | $17.2 M |
| 05/27/2025 | $1,19 | $1,20 | $1,16 | $1,16 | $4.7 Mil | 4.007 | $17.3 M |
| 05/26/2025 | $0,4411 | $1,21 | $0,4027 | $1,19 | $4.4 Mil | 5.535 | $11.7 M |
| 05/25/2025 | $1,17 | $1,19 | $0,4411 | $0,4411 | $2.8 Mil | 3.734 | $10.9 M |
| 05/24/2025 | $1,18 | $1,19 | $1,16 | $1,17 | $5 Mil | 4.253 | $17.3 M |
| 05/23/2025 | $1,16 | $1,20 | $1,11 | $1,18 | $10.2 Mil | 8.795 | $17.2 M |
| 05/22/2025 | $1,12 | $1,16 | $1,12 | $1,16 | $5.2 Mil | 4.569 | $16.9 M |
| 05/21/2025 | $1,05 | $1,12 | $1,05 | $1,12 | $23.3 Mil | 21.238 | $16.2 M |
| 05/20/2025 | $1,12 | $1,12 | $1,04 | $1,05 | $9 Mil | 8.139 | $16.3 M |
| 05/19/2025 | $1,11 | $1,12 | $1,08 | $1,12 | $6.2 Mil | 5.621 | $16.2 M |
| 05/18/2025 | $1,07 | $1,11 | $1,07 | $1,11 | $6.9 Mil | 6.320 | $16.2 M |
| 05/17/2025 | $0,3886 | $1,11 | $0,3785 | $1,07 | $4 Mil | 4.085 | $14.4 M |
| 05/16/2025 | $1,11 | $1,15 | $0,3884 | $0,3886 | $2.9 Mil | 2.785 | $15.5 M |
| 05/15/2025 | $1,09 | $1,11 | $1,07 | $1,11 | $4.5 Mil | 4.109 | $16 M |
| 05/14/2025 | $0,3979 | $1,11 | $0,3918 | $1,09 | $4.3 Mil | 5.459 | $11.7 M |
| 05/13/2025 | $1,13 | $1,13 | $0,3874 | $0,3980 | $2.7 Mil | 3.192 | $12.5 M |
| 05/12/2025 | $1,14 | $1,15 | $0,3786 | $1,13 | $5.3 Mil | 7.641 | $10.2 M |
| 05/11/2025 | $1,11 | $1,17 | $1,09 | $1,14 | $6.7 Mil | 5.982 | $16.5 M |
| 05/10/2025 | $1,11 | $1,13 | $1,10 | $1,11 | $6.6 Mil | 5.927 | $16.4 M |
| 05/09/2025 | $1,10 | $1,11 | $1,08 | $1,11 | $5.6 Mil | 5.048 | $16.2 M |
| 05/08/2025 | $1,09 | $1,11 | $1,08 | $1,09 | $5.3 Mil | 4.817 | $16.2 M |
| 05/07/2025 | $1,11 | $1,11 | $1,08 | $1,09 | $4.4 Mil | 4.007 | $16.1 M |
| 05/06/2025 | $1,05 | $1,11 | $1,04 | $1,11 | $5 Mil | 4.759 | $15.6 M |
| 05/05/2025 | $1,04 | $1,06 | $1,03 | $1,05 | $3.8 Mil | 3.680 | $15.4 M |
| 05/04/2025 | $1,07 | $1,07 | $1,04 | $1,04 | $3.9 Mil | 3.687 | $15.6 M |
| 05/03/2025 | $1,07 | $1,07 | $1,05 | $1,07 | $4.7 Mil | 4.472 | $15.6 M |
| 05/02/2025 | $1,04 | $1,07 | $1,03 | $1,07 | $4.6 Mil | 4.315 | $15.6 M |
| 05/01/2025 | $0,9896 | $1,00 | $0,4145 | $0,4153 | $9.2 Mil | 17.353 | $7.8 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Bitcoin (BTC) Precio Historico | $104.290 | $2.071.879.479.039 | $20.779.926.934 | -3,16% | 0,18% | |
 | Bitcoin Cash (BCH) Precio Historico | $402,16 | $7.991.433.222 | $262.146.905 | -6,99% | -2,41% | |
 | Bitcoin SV (BCHSV) Precio Historico | $33,01 | $636.029.653 | $126.533.437 | -11,38% | -0,98% | |
 | Bitcoin Diamond (BCD) Precio Historico | $0,0321 | $5.977.097 | $109.551 | -5,76% | 0,28% | |
 | Actinium (ACM) Precio Historico | $0,8521 | $25.136.780 | $7.767 | -9,22% | -1,42% | |
 | Haedal Staked SUI (HASUI) Precio Historico | $3,71 | $97.106.080 | $6.586 | 60,89% | 0,13% | |
 | H2O DAO (H2O) Precio Historico | $0,1683 | $138.854.949 | $10.651 | -31,62% | -10,26% | |
 | Advertise Coin (ADCO) Precio Historico | $0,5495 | $24.726.179 | $5.116 | -1,55% | -1,53% | |
 | xSUSHI (XSUSHI) Precio Historico | $0,9663 | $13.729.720 | $1.425 | -14,23% | -0,57% |