Nosana
NOS
Rank #1029
$0.3356
Updated 8 days ago
Market Cap
$28.03M
24h Volume
$406.61K
Avg Volume (6m)
$1.34M
24h High/Low
$0.3504
$0.3348
$0.3348
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Artificial Intelligence (AI)
DePIN
Chains
Solana
nosXBVoaCTtYdLvKY...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3356 | $0.3504 | $0.3348 | $0.3356 | $406.61K | $28.03M |
| Nov 10, 2025 | $0.3414 | $0.3414 | $0.3414 | $0.3414 | $470.95K | $28.47M |
| Nov 9, 2025 | $0.3413 | $0.3413 | $0.3413 | $0.3413 | $900.89K | $28.46M |
| Nov 8, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $591.95K | $32.39M |
| Nov 7, 2025 | $0.3607 | $0.3607 | $0.3607 | $0.3607 | $478.77K | $30.04M |
| Nov 6, 2025 | $0.3747 | $0.3747 | $0.3747 | $0.3747 | $630.73K | $31.24M |
| Nov 5, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $736.03K | $28.61M |
| Nov 4, 2025 | $0.3567 | $0.3567 | $0.3567 | $0.3567 | $948.42K | $29.77M |
| Nov 3, 2025 | $0.3971 | $0.3971 | $0.3971 | $0.3971 | $322.57K | $33.12M |
| Nov 2, 2025 | $0.4053 | $0.4053 | $0.4053 | $0.4053 | $431.31K | $33.80M |
| Nov 1, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $548.16K | $34.15M |
| Oct 31, 2025 | $0.4108 | $0.4108 | $0.4108 | $0.4108 | $619.25K | $34.23M |
| Oct 30, 2025 | $0.4345 | $0.4345 | $0.4345 | $0.4345 | $882.73K | $36.23M |
| Oct 29, 2025 | $0.4359 | $0.4359 | $0.4359 | $0.4359 | $513.17K | $36.35M |
| Oct 28, 2025 | $0.4557 | $0.4557 | $0.4557 | $0.4557 | $651.74K | $38.02M |
| Oct 27, 2025 | $0.4677 | $0.4677 | $0.4677 | $0.4677 | $468.47K | $39.01M |
| Oct 26, 2025 | $0.4514 | $0.4514 | $0.4514 | $0.4514 | $776.12K | $37.66M |
| Oct 25, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $945.40K | $38.84M |
| Oct 24, 2025 | $0.4584 | $0.4584 | $0.4584 | $0.4584 | $906.89K | $38.19M |
| Oct 23, 2025 | $0.4262 | $0.4262 | $0.4262 | $0.4262 | $716.69K | $35.44M |
| Oct 22, 2025 | $0.4778 | $0.4778 | $0.4778 | $0.4778 | $683.27K | $39.88M |
| Oct 21, 2025 | $0.4669 | $0.4669 | $0.4669 | $0.4669 | $544.45K | $38.95M |
| Oct 20, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $714.46K | $41.40M |
| Oct 19, 2025 | $0.4634 | $0.4634 | $0.4634 | $0.4634 | $463.89K | $38.65M |
| Oct 18, 2025 | $0.4972 | $0.4972 | $0.4972 | $0.4972 | $1.39M | $41.47M |
| Oct 17, 2025 | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $2.27M | $41.71M |
| Oct 16, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $532.40K | $38.26M |
| Oct 15, 2025 | $0.4905 | $0.4905 | $0.4905 | $0.4905 | $690.48K | $40.92M |
| Oct 14, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $1.23M | $44.57M |
| Oct 13, 2025 | $0.5367 | $0.5367 | $0.5367 | $0.5367 | $932.63K | $44.77M |
| Oct 12, 2025 | $0.4396 | $0.4396 | $0.4396 | $0.4396 | $1.41M | $36.58M |
| Oct 11, 2025 | $0.4652 | $0.4652 | $0.4652 | $0.4652 | $2.60M | $39.06M |
| Oct 10, 2025 | $0.5610 | $0.5610 | $0.5610 | $0.5610 | $1.34M | $46.86M |
| Oct 9, 2025 | $0.6138 | $0.6138 | $0.6138 | $0.6138 | $1.04M | $51.07M |
| Oct 8, 2025 | $0.6474 | $0.6474 | $0.6474 | $0.6474 | $1.47M | $53.99M |
| Oct 7, 2025 | $0.6937 | $0.6937 | $0.6937 | $0.6937 | $1.72M | $57.86M |
| Oct 6, 2025 | $0.7258 | $0.7258 | $0.7258 | $0.7258 | $969.03K | $60.54M |
| Oct 5, 2025 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | $1.02M | $59.91M |
| Oct 4, 2025 | $0.7736 | $0.7736 | $0.7736 | $0.7736 | $2.29M | $64.18M |
| Oct 3, 2025 | $0.7540 | $0.7540 | $0.7540 | $0.7540 | $1.68M | $62.73M |
| Oct 2, 2025 | $0.7011 | $0.7011 | $0.7011 | $0.7011 | $1.76M | $58.47M |
| Oct 1, 2025 | $0.7106 | $0.7106 | $0.7106 | $0.7106 | $1.38M | $59.22M |
| Sep 30, 2025 | $0.7692 | $0.7692 | $0.7692 | $0.7692 | $2.47M | $64.12M |
| Sep 29, 2025 | $0.8457 | $0.8457 | $0.8457 | $0.8457 | $6.86M | $70.78M |
| Sep 28, 2025 | $0.7729 | $0.7729 | $0.7729 | $0.7729 | $4.49M | $64.48M |
| Sep 27, 2025 | $0.6905 | $0.6905 | $0.6905 | $0.6905 | $830.33K | $57.58M |
| Sep 26, 2025 | $0.6661 | $0.6661 | $0.6661 | $0.6661 | $1.93M | $55.54M |
| Sep 25, 2025 | $0.7217 | $0.7217 | $0.7217 | $0.7217 | $1.42M | $60.19M |
| Sep 24, 2025 | $0.7521 | $0.7521 | $0.7521 | $0.7521 | $1.92M | $62.73M |
| Sep 23, 2025 | $0.7781 | $0.7781 | $0.7781 | $0.7781 | $3.45M | $64.92M |
| Sep 22, 2025 | $0.8784 | $0.8784 | $0.8784 | $0.8784 | $4.82M | $73.26M |
| Sep 21, 2025 | $0.8926 | $0.8926 | $0.8926 | $0.8926 | $2.12M | $74.54M |
| Sep 20, 2025 | $0.9639 | $0.9639 | $0.9639 | $0.9639 | $5.28M | $80.50M |
| Sep 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $10.66M | $84.39M |
| Sep 18, 2025 | $0.7420 | $0.7420 | $0.7420 | $0.7420 | $1.65M | $61.88M |
| Sep 17, 2025 | $0.8067 | $0.8067 | $0.8067 | $0.8067 | $4.29M | $67.30M |
| Sep 16, 2025 | $0.8993 | $0.8993 | $0.8993 | $0.8993 | $9.82M | $75.23M |
| Sep 15, 2025 | $0.9097 | $0.9097 | $0.9097 | $0.9097 | $26.98M | $75.90M |
| Sep 14, 2025 | $0.6291 | $0.6291 | $0.6291 | $0.6291 | $3.23M | $52.39M |
| Sep 13, 2025 | $0.5132 | $0.5132 | $0.5132 | $0.5132 | $1.69M | $42.77M |
| Sep 12, 2025 | $0.5551 | $0.5551 | $0.5551 | $0.5551 | $4.72M | $46.32M |
| Sep 11, 2025 | $0.3902 | $0.3902 | $0.3902 | $0.3902 | $736.74K | $32.22M |
| Sep 10, 2025 | $0.4029 | $0.4029 | $0.4029 | $0.4029 | $533.23K | $33.60M |
| Sep 9, 2025 | $0.3968 | $0.3968 | $0.3968 | $0.3968 | $424.69K | $33.09M |
| Sep 8, 2025 | $0.3985 | $0.3985 | $0.3985 | $0.3985 | $256.34K | $33.24M |
| Sep 7, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $326.74K | $32.78M |
| Sep 6, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $816.79K | $34.17M |
| Sep 5, 2025 | $0.4243 | $0.4243 | $0.4243 | $0.4243 | $367.55K | $35.43M |
| Sep 4, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $304.34K | $38.08M |
| Sep 3, 2025 | $0.4631 | $0.4631 | $0.4631 | $0.4631 | $613.38K | $38.61M |
| Sep 2, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $335.33K | $36.88M |
| Sep 1, 2025 | $0.4832 | $0.4832 | $0.4832 | $0.4832 | $329.24K | $40.27M |
| Aug 31, 2025 | $0.4699 | $0.4699 | $0.4699 | $0.4699 | $248.80K | $39.18M |
| Aug 30, 2025 | $0.4714 | $0.4714 | $0.4714 | $0.4714 | $463.23K | $39.31M |
| Aug 29, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $540.97K | $40.87M |
| Aug 28, 2025 | $0.4955 | $0.4955 | $0.4955 | $0.4955 | $388.55K | $41.33M |
| Aug 27, 2025 | $0.4977 | $0.4977 | $0.4977 | $0.4977 | $515.44K | $41.49M |
| Aug 26, 2025 | $0.4720 | $0.4720 | $0.4720 | $0.4720 | $608.92K | $39.32M |
| Aug 25, 2025 | $0.5152 | $0.5152 | $0.5152 | $0.5152 | $693.78K | $42.98M |
| Aug 24, 2025 | $0.4952 | $0.4952 | $0.4952 | $0.4952 | $383.09K | $41.30M |
| Aug 23, 2025 | $0.4859 | $0.4859 | $0.4859 | $0.4859 | $595.25K | $40.55M |
| Aug 22, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $301.93K | $39.14M |
| Aug 21, 2025 | $0.4920 | $0.4920 | $0.4920 | $0.4920 | $371.50K | $41.03M |
| Aug 20, 2025 | $0.4815 | $0.4815 | $0.4815 | $0.4815 | $337.20K | $40.15M |
| Aug 19, 2025 | $0.4971 | $0.4971 | $0.4971 | $0.4971 | $526.66K | $41.45M |
| Aug 18, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $437.54K | $43.23M |
| Aug 17, 2025 | $0.5150 | $0.5150 | $0.5150 | $0.5150 | $526.68K | $42.95M |
| Aug 16, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $509.67K | $43.59M |
| Aug 15, 2025 | $0.5461 | $0.5461 | $0.5461 | $0.5461 | $1.09M | $45.55M |
| Aug 14, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $1.60M | $44.85M |
| Aug 13, 2025 | $0.5102 | $0.5102 | $0.5102 | $0.5102 | $578.95K | $42.57M |
| Aug 12, 2025 | $0.4906 | $0.4906 | $0.4906 | $0.4906 | $767.34K | $40.92M |
| Aug 11, 2025 | $0.5251 | $0.5251 | $0.5251 | $0.5251 | $863.60K | $43.79M |
| Aug 10, 2025 | $0.5178 | $0.5178 | $0.5178 | $0.5178 | $832.45K | $43.19M |
| Aug 9, 2025 | $0.5060 | $0.5060 | $0.5060 | $0.5060 | $634.65K | $42.20M |
| Aug 8, 2025 | $0.5212 | $0.5212 | $0.5212 | $0.5212 | $540.47K | $43.46M |
| Aug 7, 2025 | $0.5113 | $0.5113 | $0.5113 | $0.5113 | $699.57K | $42.63M |
| Aug 6, 2025 | $0.4992 | $0.4992 | $0.4992 | $0.4992 | $637.69K | $41.63M |
| Aug 5, 2025 | $0.5110 | $0.5110 | $0.5110 | $0.5110 | $763.37K | $42.62M |
| Aug 4, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $706.19K | $41.63M |
| Aug 3, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $950.74K | $41.23M |
| Aug 2, 2025 | $0.4852 | $0.4852 | $0.4852 | $0.4852 | $1.04M | $40.46M |
| Aug 1, 2025 | $0.5330 | $0.5330 | $0.5330 | $0.5330 | $788.84K | $44.44M |
| Jul 31, 2025 | $0.5492 | $0.5492 | $0.5492 | $0.5492 | $847.75K | $45.80M |
| Jul 30, 2025 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $805.60K | $46.69M |
| Jul 29, 2025 | $0.5729 | $0.5729 | $0.5729 | $0.5729 | $1.10M | $47.78M |
| Jul 28, 2025 | $0.6082 | $0.6082 | $0.6082 | $0.6082 | $856.65K | $50.73M |
| Jul 27, 2025 | $0.5776 | $0.5776 | $0.5776 | $0.5776 | $677.04K | $48.20M |
| Jul 26, 2025 | $0.5975 | $0.5975 | $0.5975 | $0.5975 | $761.17K | $49.82M |
| Jul 25, 2025 | $0.6104 | $0.6104 | $0.6104 | $0.6104 | $1.00M | $50.89M |
| Jul 24, 2025 | $0.6157 | $0.6157 | $0.6157 | $0.6157 | $1.25M | $51.35M |
| Jul 23, 2025 | $0.6856 | $0.6856 | $0.6856 | $0.6856 | $1.11M | $57.20M |
| Jul 22, 2025 | $0.6793 | $0.6793 | $0.6793 | $0.6793 | $2.02M | $56.70M |
| Jul 21, 2025 | $0.6933 | $0.6933 | $0.6933 | $0.6933 | $3.09M | $57.89M |
| Jul 20, 2025 | $0.6171 | $0.6171 | $0.6171 | $0.6171 | $494.16K | $51.47M |
| Jul 19, 2025 | $0.6187 | $0.6187 | $0.6187 | $0.6187 | $1.32M | $51.56M |
| Jul 18, 2025 | $0.5881 | $0.5881 | $0.5881 | $0.5881 | $2.23M | $49.05M |
| Jul 17, 2025 | $0.6163 | $0.6163 | $0.6163 | $0.6163 | $1.14M | $51.41M |
| Jul 16, 2025 | $0.6177 | $0.6177 | $0.6177 | $0.6177 | $2.57M | $51.52M |
| Jul 15, 2025 | $0.5340 | $0.5340 | $0.5340 | $0.5340 | $2.63M | $44.54M |
| Jul 14, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $745.58K | $49.76M |
| Jul 13, 2025 | $0.5706 | $0.5706 | $0.5706 | $0.5706 | $579.72K | $47.59M |
| Jul 12, 2025 | $0.5920 | $0.5920 | $0.5920 | $0.5920 | $1.20M | $49.37M |
| Jul 11, 2025 | $0.6125 | $0.6125 | $0.6125 | $0.6125 | $2.21M | $51.07M |
| Jul 10, 2025 | $0.5323 | $0.5323 | $0.5323 | $0.5323 | $663.20K | $44.39M |
| Jul 9, 2025 | $0.5175 | $0.5175 | $0.5175 | $0.5175 | $433.03K | $43.16M |
| Jul 8, 2025 | $0.5150 | $0.5150 | $0.5150 | $0.5150 | $450.42K | $42.94M |
| Jul 7, 2025 | $0.5308 | $0.5308 | $0.5308 | $0.5308 | $439.98K | $44.37M |
| Jul 6, 2025 | $0.5259 | $0.5259 | $0.5259 | $0.5259 | $444.67K | $43.87M |
| Jul 5, 2025 | $0.5170 | $0.5170 | $0.5170 | $0.5170 | $500.83K | $43.12M |
| Jul 4, 2025 | $0.5595 | $0.5595 | $0.5595 | $0.5595 | $477.57K | $46.67M |
| Jul 3, 2025 | $0.5389 | $0.5389 | $0.5389 | $0.5389 | $525.59K | $44.88M |
| Jul 2, 2025 | $0.5435 | $0.5435 | $0.5435 | $0.5435 | $866.21K | $45.32M |
| Jul 1, 2025 | $0.5821 | $0.5821 | $0.5821 | $0.5821 | $446.14K | $48.55M |
| Jun 30, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $559.19K | $48.92M |
| Jun 29, 2025 | $0.5867 | $0.5867 | $0.5867 | $0.5867 | $400.33K | $48.92M |
| Jun 28, 2025 | $0.5745 | $0.5745 | $0.5745 | $0.5745 | $477.74K | $47.90M |
| Jun 27, 2025 | $0.5646 | $0.5646 | $0.5646 | $0.5646 | $495.25K | $47.09M |
| Jun 26, 2025 | $0.5717 | $0.5717 | $0.5717 | $0.5717 | $640.35K | $47.67M |
| Jun 25, 2025 | $0.6006 | $0.6006 | $0.6006 | $0.6006 | $577.58K | $50.09M |
| Jun 24, 2025 | $0.6210 | $0.6210 | $0.6210 | $0.6210 | $1.54M | $51.74M |
| Jun 23, 2025 | $0.4951 | $0.4951 | $0.4951 | $0.4951 | $1.21M | $41.29M |
| Jun 22, 2025 | $0.5224 | $0.5224 | $0.5224 | $0.5224 | $802.49K | $43.58M |
| Jun 21, 2025 | $0.5437 | $0.5437 | $0.5437 | $0.5437 | $1.03M | $45.23M |
| Jun 20, 2025 | $0.5893 | $0.5893 | $0.5893 | $0.5893 | $582.61K | $49.17M |
| Jun 19, 2025 | $0.6163 | $0.6163 | $0.6163 | $0.6163 | $752.95K | $51.40M |
| Jun 18, 2025 | $0.6233 | $0.6233 | $0.6233 | $0.6233 | $1.60M | $51.98M |
| Jun 17, 2025 | $0.6524 | $0.6524 | $0.6524 | $0.6524 | $652.53K | $54.43M |
| Jun 16, 2025 | $0.6401 | $0.6401 | $0.6401 | $0.6401 | $430.28K | $53.40M |
| Jun 15, 2025 | $0.6358 | $0.6358 | $0.6358 | $0.6358 | $521.17K | $53.03M |
| Jun 14, 2025 | $0.6508 | $0.6508 | $0.6508 | $0.6508 | $1.31M | $54.30M |
| Jun 13, 2025 | $0.6525 | $0.6525 | $0.6525 | $0.6525 | $797.66K | $54.41M |
| Jun 12, 2025 | $0.6930 | $0.6930 | $0.6930 | $0.6930 | $892.39K | $57.80M |
| Jun 11, 2025 | $0.7125 | $0.7125 | $0.7125 | $0.7125 | $1.02M | $59.42M |
| Jun 10, 2025 | $0.7322 | $0.7322 | $0.7322 | $0.7322 | $1.50M | $61.08M |
| Jun 9, 2025 | $0.6713 | $0.6713 | $0.6713 | $0.6713 | $993.68K | $55.99M |
| Jun 8, 2025 | $0.6327 | $0.6327 | $0.6327 | $0.6327 | $749.76K | $52.77M |
| Jun 7, 2025 | $0.6106 | $0.6106 | $0.6106 | $0.6106 | $590.11K | $50.93M |
| Jun 6, 2025 | $0.6021 | $0.6021 | $0.6021 | $0.6021 | $1.03M | $50.21M |
| Jun 5, 2025 | $0.6496 | $0.6496 | $0.6496 | $0.6496 | $1.00M | $54.18M |
| Jun 4, 2025 | $0.6557 | $0.6557 | $0.6557 | $0.6557 | $1.12M | $54.71M |
| Jun 3, 2025 | $0.6475 | $0.6475 | $0.6475 | $0.6475 | $775.30K | $54.00M |
| Jun 2, 2025 | $0.6420 | $0.6420 | $0.6420 | $0.6420 | $678.58K | $53.54M |
| Jun 1, 2025 | $0.6292 | $0.6292 | $0.6292 | $0.6292 | $952.12K | $52.48M |
| May 31, 2025 | $0.6231 | $0.6231 | $0.6231 | $0.6231 | $1.12M | $52.17M |
| May 30, 2025 | $0.6659 | $0.6659 | $0.6659 | $0.6659 | $723.69K | $55.53M |
| May 29, 2025 | $0.6988 | $0.6988 | $0.6988 | $0.6988 | $822.51K | $58.20M |
| May 28, 2025 | $0.7170 | $0.7170 | $0.7170 | $0.7170 | $1.16M | $59.78M |
| May 27, 2025 | $0.7365 | $0.7365 | $0.7365 | $0.7365 | $1.05M | $61.33M |
| May 26, 2025 | $0.7559 | $0.7559 | $0.7559 | $0.7559 | $774.82K | $63.02M |
| May 25, 2025 | $0.7708 | $0.7708 | $0.7708 | $0.7708 | $649.59K | $64.31M |
| May 24, 2025 | $0.7720 | $0.7720 | $0.7720 | $0.7720 | $1.03M | $64.30M |
| May 23, 2025 | $0.8091 | $0.8091 | $0.8091 | $0.8091 | $1.35M | $67.48M |
| May 22, 2025 | $0.8056 | $0.8056 | $0.8056 | $0.8056 | $1.10M | $67.22M |
| May 21, 2025 | $0.7874 | $0.7874 | $0.7874 | $0.7874 | $1.40M | $65.67M |
| May 20, 2025 | $0.8200 | $0.8200 | $0.8200 | $0.8200 | $583.62K | $68.38M |
| May 19, 2025 | $0.8622 | $0.8622 | $0.8622 | $0.8622 | $712.28K | $71.82M |