Namada
NAM
Rank #1443
$0.0159
Updated 8 days ago
Market Cap
$15.63M
24h Volume
$121.23K
Avg Volume (1y)
$611.17K
24h High/Low
$0.0163
$0.0150
$0.0150
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Infrastructure
Privacy
Zero Knowledge (ZK)
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0159 | $0.0163 | $0.0150 | $0.0159 | $121.23K | $15.63M |
| Nov 10, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $81.12K | $16.95M |
| Nov 9, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $106.00K | $16.97M |
| Nov 8, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $204.05K | $18.11M |
| Nov 7, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $202.78K | $15.40M |
| Nov 6, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $98.97K | $12.30M |
| Nov 5, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $336.12K | $13.65M |
| Nov 4, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $84.57K | $10.83M |
| Nov 3, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $140.84K | $10.40M |
| Nov 2, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $100.64K | $9.84M |
| Nov 1, 2025 | $0.00900855 | $0.00900855 | $0.00900855 | $0.00900855 | $241.09K | $8.85M |
| Oct 31, 2025 | $0.00911727 | $0.00911727 | $0.00911727 | $0.00911727 | $140.80K | $8.95M |
| Oct 30, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $83.51K | $10.59M |
| Oct 29, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $120.20K | $10.91M |
| Oct 28, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $93.23K | $10.34M |
| Oct 27, 2025 | $0.00956165 | $0.00956165 | $0.00956165 | $0.00956165 | $30.49K | $9.37M |
| Oct 26, 2025 | $0.00888020 | $0.00888020 | $0.00888020 | $0.00888020 | $86.10K | $8.70M |
| Oct 25, 2025 | $0.00870805 | $0.00870805 | $0.00870805 | $0.00870805 | $138.95K | $8.53M |
| Oct 24, 2025 | $0.00916452 | $0.00916452 | $0.00916452 | $0.00916452 | $136.94K | $9.01M |
| Oct 23, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $84.85K | $11.38M |
| Oct 22, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $92.50K | $12.13M |
| Oct 21, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $150.17K | $13.52M |
| Oct 20, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $116.66K | $11.44M |
| Oct 19, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $74.25K | $9.81M |
| Oct 18, 2025 | $0.00992822 | $0.00992822 | $0.00992822 | $0.00992822 | $114.64K | $9.72M |
| Oct 17, 2025 | $0.00968517 | $0.00968517 | $0.00968517 | $0.00968517 | $142.91K | $9.55M |
| Oct 16, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $141.44K | $10.61M |
| Oct 15, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $198.43K | $10.00M |
| Oct 14, 2025 | $0.00986738 | $0.00986738 | $0.00986738 | $0.00986738 | $304.33K | $9.65M |
| Oct 13, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $501.30K | $10.29M |
| Oct 12, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $284.87K | $19.11M |
| Oct 11, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $637.89K | $14.35M |
| Oct 10, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $182.22K | $11.65M |
| Oct 9, 2025 | $0.00858802 | $0.00858802 | $0.00858802 | $0.00858802 | $105.67K | $8.39M |
| Oct 8, 2025 | $0.00794290 | $0.00794290 | $0.00794290 | $0.00794290 | $66.43K | $7.75M |
| Oct 7, 2025 | $0.00792857 | $0.00792857 | $0.00792857 | $0.00792857 | $101.14K | $7.74M |
| Oct 6, 2025 | $0.00879543 | $0.00879543 | $0.00879543 | $0.00879543 | $4.66K | $8.58M |
| Oct 5, 2025 | $0.00873873 | $0.00873873 | $0.00873873 | $0.00873873 | $25.14K | $8.56M |
| Oct 4, 2025 | $0.00887991 | $0.00887991 | $0.00887991 | $0.00887991 | $10.16K | $8.66M |
| Oct 3, 2025 | $0.00933159 | $0.00933159 | $0.00933159 | $0.00933159 | $114.83K | $9.09M |
| Oct 2, 2025 | $0.00743005 | $0.00743005 | $0.00743005 | $0.00743005 | $102.58K | $7.24M |
| Oct 1, 2025 | $0.00704381 | $0.00704381 | $0.00704381 | $0.00704381 | $425.32K | $6.87M |
| Sep 30, 2025 | $0.00805522 | $0.00805522 | $0.00805522 | $0.00805522 | $140.74K | $7.87M |
| Sep 29, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $104.72K | $9.85M |
| Sep 28, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $85.69K | $10.31M |
| Sep 27, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $136.72K | $10.34M |
| Sep 26, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $118.35K | $10.74M |
| Sep 25, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $17.27K | $11.47M |
| Sep 24, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $30.69K | $11.75M |
| Sep 23, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $212.34K | $12.31M |
| Sep 22, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $89.14K | $10.18M |
| Sep 21, 2025 | $0.00986000 | $0.00986000 | $0.00986000 | $0.00986000 | $159.59K | $9.58M |
| Sep 20, 2025 | $0.00944993 | $0.00944993 | $0.00944993 | $0.00944993 | $110.09K | $9.18M |
| Sep 19, 2025 | $0.00966538 | $0.00966538 | $0.00966538 | $0.00966538 | $89.99K | $9.38M |
| Sep 18, 2025 | $0.00818929 | $0.00818929 | $0.00818929 | $0.00818929 | $81.84K | $7.95M |
| Sep 17, 2025 | $0.00807277 | $0.00807277 | $0.00807277 | $0.00807277 | $81.31K | $7.83M |
| Sep 16, 2025 | $0.00832781 | $0.00832781 | $0.00832781 | $0.00832781 | $94.07K | $8.08M |
| Sep 15, 2025 | $0.00775250 | $0.00775250 | $0.00775250 | $0.00775250 | $78.10K | $7.52M |
| Sep 14, 2025 | $0.00721720 | $0.00721720 | $0.00721720 | $0.00721720 | $96.35K | $6.99M |
| Sep 13, 2025 | $0.00772168 | $0.00772168 | $0.00772168 | $0.00772168 | $101.39K | $7.49M |
| Sep 12, 2025 | $0.00898738 | $0.00898738 | $0.00898738 | $0.00898738 | $67.79K | $8.70M |
| Sep 11, 2025 | $0.00908156 | $0.00908156 | $0.00908156 | $0.00908156 | $98.96K | $8.79M |
| Sep 10, 2025 | $0.00799018 | $0.00799018 | $0.00799018 | $0.00799018 | $78.13K | $7.73M |
| Sep 9, 2025 | $0.00793481 | $0.00793481 | $0.00793481 | $0.00793481 | $72.85K | $7.68M |
| Sep 8, 2025 | $0.00792069 | $0.00792069 | $0.00792069 | $0.00792069 | $72.41K | $7.66M |
| Sep 7, 2025 | $0.00769629 | $0.00769629 | $0.00769629 | $0.00769629 | $99.17K | $7.44M |
| Sep 6, 2025 | $0.00760308 | $0.00760308 | $0.00760308 | $0.00760308 | $954.91 | $7.35M |
| Sep 5, 2025 | $0.00750071 | $0.00750071 | $0.00750071 | $0.00750071 | $3.06K | $7.25M |
| Sep 4, 2025 | $0.00771898 | $0.00771898 | $0.00771898 | $0.00771898 | $61.78K | $7.46M |
| Sep 3, 2025 | $0.00809563 | $0.00809563 | $0.00809563 | $0.00809563 | $25.76K | $7.82M |
| Sep 2, 2025 | $0.00847655 | $0.00847655 | $0.00847655 | $0.00847655 | $19.39K | $8.21M |
| Sep 1, 2025 | $0.00954502 | $0.00954502 | $0.00954502 | $0.00954502 | $98.67K | $9.21M |
| Aug 31, 2025 | $0.00935973 | $0.00935973 | $0.00935973 | $0.00935973 | $96.54K | $9.03M |
| Aug 30, 2025 | $0.00956549 | $0.00956549 | $0.00956549 | $0.00956549 | $88.58K | $9.22M |
| Aug 29, 2025 | $0.00955955 | $0.00955955 | $0.00955955 | $0.00955955 | $44.36K | $9.22M |
| Aug 28, 2025 | $0.00840317 | $0.00840317 | $0.00840317 | $0.00840317 | $132.02K | $8.10M |
| Aug 27, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $90.07K | $9.78M |
| Aug 26, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $13.89K | $9.65M |
| Aug 25, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $91.33K | $11.09M |
| Aug 24, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $66.89K | $10.94M |
| Aug 23, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $85.13K | $11.01M |
| Aug 22, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $3.00K | $10.84M |
| Aug 21, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $30.84K | $11.35M |
| Aug 20, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $152.48K | $10.74M |
| Aug 19, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $84.89K | $12.29M |
| Aug 18, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $88.72K | $12.88M |
| Aug 17, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $81.01K | $13.45M |
| Aug 16, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $88.28K | $13.39M |
| Aug 15, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $65.34K | $12.75M |
| Aug 14, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $79.60K | $12.61M |
| Aug 13, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $53.71K | $14.20M |
| Aug 12, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $31.12K | $14.85M |
| Aug 11, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $93.48K | $14.74M |
| Aug 10, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $115.55K | $14.64M |
| Aug 9, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $71.14K | $15.46M |
| Aug 8, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $135.20K | $14.90M |
| Aug 7, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $186.82K | $14.54M |
| Aug 6, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $185.52K | $14.49M |
| Aug 5, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $213.61K | $16.13M |
| Aug 4, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $122.36K | $16.65M |
| Aug 3, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $150.17K | $17.69M |
| Aug 2, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $239.17K | $18.40M |
| Aug 1, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $169.32K | $19.05M |
| Jul 31, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $157.93K | $18.97M |
| Jul 30, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $140.60K | $18.98M |
| Jul 29, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $153.70K | $19.01M |
| Jul 28, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $152.23K | $19.09M |
| Jul 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $84.18K | $19.19M |
| Jul 26, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $161.66K | $19.14M |
| Jul 25, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $162.64K | $19.31M |
| Jul 24, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $8.54K | $19.17M |
| Jul 23, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $180.25K | $19.03M |
| Jul 22, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $8.94K | $19.10M |
| Jul 21, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $3.88K | $19.89M |
| Jul 20, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $214.74K | $19.92M |
| Jul 19, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $539.52K | $20.84M |
| Jul 18, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $540.82K | $19.87M |
| Jul 17, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $255.47K | $20.15M |
| Jul 16, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $314.07K | $20.50M |
| Jul 15, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $182.66K | $18.93M |
| Jul 14, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $198.85K | $19.50M |
| Jul 13, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $318.96K | $19.55M |
| Jul 12, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $324.06K | $19.73M |
| Jul 11, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $1.07M | $19.53M |
| Jul 10, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $2.44M | $19.27M |
| Jul 9, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $563.22K | $18.95M |
| Jul 8, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $3.57M | $18.75M |
| Jul 7, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $464.38K | $18.80M |
| Jul 6, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $4.66M | $19.90M |
| Jul 5, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $103.99K | $20.24M |
| Jul 4, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $110.14K | $20.88M |
| Jul 3, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $59.84K | $22.88M |
| Jul 2, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $970.61K | $21.16M |
| Jul 1, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $3.46M | $23.03M |
| Jun 30, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $4.64M | $24.19M |
| Jun 29, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $3.42M | $21.07M |
| Jun 28, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.29M | $19.03M |
| Jun 27, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $2.66M | $19.63M |
| Jun 26, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $1.54M | $24.61M |
| Jun 25, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $500.68K | $22.39M |
| Jun 24, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $970.17K | $25.75M |
| Jun 23, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $5.15M | $21.88M |
| Jun 22, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $5.19M | $25.95M |
| Jun 21, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $7.41M | $25.61M |
| Jun 20, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $11.35M | $37.87M |
| Jun 19, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $11.35M | $37.87M |