Market Cap $4.48T
1.25%
Volume 24h $398.07B
2.93%
BTC % 54.48%
0.73%
ETH % 12.12%
-0.82%
Coins
33.322
+13
Exchanges
885
Last update
36 Seconds ago
Nosana (NOS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.756991 | $0.729524 | $0.83719 | $0.759682 | $2,193,960 | $36,485,239 |
| Oct-02 2025 | $0.750174 | $0.70178 | $0.754175 | $0.70178 | $1,612,000 | $36,156,676 |
| Oct-01 2025 | $0.698371 | $0.684889 | $0.744048 | $0.715276 | $1,681,538 | $33,659,863 |
| Sep-30 2025 | $0.712039 | $0.712039 | $0.793264 | $0.772889 | $1,367,720 | $34,318,625 |
| Sep-29 2025 | $0.767097 | $0.746866 | $0.840569 | $0.840569 | $2,528,734 | $36,972,328 |
| Sep-28 2025 | $0.824718 | $0.762685 | $0.930484 | $0.771809 | $6,661,654 | $39,749,526 |
| Sep-27 2025 | $0.757678 | $0.647968 | $0.881203 | $0.681113 | $4,456,557 | $36,518,338 |
| Sep-26 2025 | $0.682886 | $0.63923 | $0.682886 | $0.666962 | $779,438 | $32,913,530 |
| Sep-25 2025 | $0.668457 | $0.636972 | $0.721241 | $0.721241 | $1,803,946 | $32,218,106 |
| Sep-24 2025 | $0.726755 | $0.713099 | $0.765652 | $0.753176 | $1,377,086 | $35,027,933 |
| Sep-23 2025 | $0.752915 | $0.731127 | $0.815436 | $0.77939 | $1,853,234 | $36,288,768 |
| Sep-22 2025 | $0.776781 | $0.764432 | $0.875168 | $0.875168 | $3,394,380 | $37,439,048 |
| Sep-21 2025 | $0.882125 | $0.867719 | $1.0283 | $0.890398 | $4,840,184 | $42,516,385 |
| Sep-20 2025 | $0.895376 | $0.860587 | $0.956605 | $0.956605 | $2,808,641 | $43,155,050 |
| Sep-19 2025 | $0.963993 | $0.940021 | $1.0292 | $1.0177 | $5,284,592 | $46,462,244 |