Nosana
NOS
Rank #1029
$0.3356
Updated 8 days ago
Market Cap
$28.03M
24h Volume
$406.61K
Avg Volume (90d)
$1.81M
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 |