Market Cap $4.22T
0.65%
Volume 24h $307.31B
4.78%
BTC % 53.64%
0.05%
ETH % 12.51%
-0.24%
Coins
33.103
+16
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.402462 | $0.394179 | $0.402462 | $0.396835 | $506,333 | $19,397,744 |
| Sep-08 2025 | $0.396589 | $0.389446 | $0.406699 | $0.398759 | $478,180 | $19,114,681 |
| Sep-07 2025 | $0.398643 | $0.387299 | $0.403565 | $0.39185 | $387,371 | $19,213,687 |
| Sep-06 2025 | $0.392236 | $0.392236 | $0.412146 | $0.410615 | $377,391 | $18,904,870 |
| Sep-05 2025 | $0.411299 | $0.393875 | $0.431147 | $0.425925 | $947,272 | $19,823,694 |
| Sep-04 2025 | $0.424885 | $0.424541 | $0.456908 | $0.456908 | $435,888 | $20,478,475 |
| Sep-03 2025 | $0.456291 | $0.45274 | $0.463924 | $0.463085 | $360,826 | $21,992,182 |
| Sep-02 2025 | $0.46259 | $0.438061 | $0.465095 | $0.441985 | $724,696 | $22,295,795 |
| Sep-01 2025 | $0.443581 | $0.443581 | $0.482261 | $0.482261 | $566,343 | $21,379,575 |
| Aug-31 2025 | $0.483347 | $0.468228 | $0.483347 | $0.471031 | $371,211 | $23,296,218 |
| Aug-30 2025 | $0.469392 | $0.467457 | $0.47183 | $0.47183 | $288,750 | $22,623,642 |
| Aug-29 2025 | $0.471342 | $0.462257 | $0.49489 | $0.49261 | $516,833 | $22,717,621 |
| Aug-28 2025 | $0.488159 | $0.483333 | $0.521909 | $0.495476 | $608,838 | $23,528,152 |
| Aug-27 2025 | $0.496378 | $0.494098 | $0.512668 | $0.497272 | $441,886 | $23,924,285 |
| Aug-26 2025 | $0.498244 | $0.468957 | $0.498244 | $0.471657 | $645,726 | $24,014,204 |