Nano
XNO
Rank #360
$0.8606
Updated 25 days ago
Market Cap
$114.40M
24h Volume
$4.03M
Avg Volume (6m)
$4.64M
24h High/Low
$0.8615
$0.7924
$0.7924
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Made in USA
Directed Acyclic Graph (DAG)
Payment Solutions
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8606 | $0.8615 | $0.7924 | $0.8606 | $4.03M | $114.40M |
| Dec 2, 2025 | $0.8010 | $0.8450 | $0.7834 | $0.8389 | $3.16M | $107.85M |
| Dec 1, 2025 | $0.8494 | $0.8494 | $0.7715 | $0.8005 | $2.68M | $104.70M |
| Nov 30, 2025 | $0.8659 | $0.8824 | $0.8439 | $0.8744 | $2.27M | $114.97M |
| Nov 29, 2025 | $0.9031 | $0.9031 | $0.8555 | $0.8634 | $1.85M | $116.83M |
| Nov 28, 2025 | $0.8881 | $0.9093 | $0.8618 | $0.8960 | $3.64M | $118.40M |
| Nov 27, 2025 | $0.8893 | $0.9238 | $0.8728 | $0.8899 | $4.22M | $119.95M |
| Nov 26, 2025 | $0.8518 | $0.8863 | $0.8413 | $0.8809 | $2.88M | $114.70M |
| Nov 25, 2025 | $0.8750 | $0.8879 | $0.8507 | $0.8596 | $2.48M | $115.83M |
| Nov 24, 2025 | $0.8615 | $0.8900 | $0.8423 | $0.8814 | $3.73M | $115.29M |
| Nov 23, 2025 | $0.8675 | $0.9522 | $0.8562 | $0.8743 | $5.70M | $118.65M |
| Nov 22, 2025 | $0.8506 | $0.8708 | $0.7926 | $0.8708 | $4.13M | $110.43M |
| Nov 21, 2025 | $0.9119 | $0.9693 | $0.8318 | $0.8318 | $5.58M | $118.69M |
| Nov 20, 2025 | $1.03 | $1.04 | $0.9001 | $0.9300 | $5.12M | $132.90M |
| Nov 19, 2025 | $1.07 | $1.09 | $0.9759 | $1.02 | $9.13M | $140.16M |
| Nov 18, 2025 | $1.21 | $1.21 | $1.06 | $1.07 | $24.34M | $148.76M |
| Nov 17, 2025 | $0.9437 | $1.32 | $0.9437 | $1.19 | $9.19M | $143.89M |
| Nov 16, 2025 | $1.01 | $1.01 | $0.8879 | $0.8879 | $3.78M | $127.47M |
| Nov 15, 2025 | $0.9620 | $1.07 | $0.9620 | $1.03 | $6.27M | $134.22M |
| Nov 14, 2025 | $1.12 | $1.14 | $0.9528 | $0.9528 | $11.42M | $141.04M |
| Nov 13, 2025 | $1.35 | $1.41 | $1.04 | $1.14 | $20.61M | $168.17M |
| Nov 12, 2025 | $1.56 | $1.68 | $1.37 | $1.37 | $31.63M | $206.13M |
| Nov 11, 2025 | $1.38 | $1.39 | $1.18 | $1.38 | $10.48M | $183.53M |
| Nov 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $12.77M | $147.76M |
| Nov 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $16.72M | $155.48M |
| Nov 8, 2025 | $0.9335 | $0.9335 | $0.9335 | $0.9335 | $8.85M | $124.27M |
| Nov 7, 2025 | $0.8711 | $0.8711 | $0.8711 | $0.8711 | $8.54M | $115.88M |
| Nov 6, 2025 | $0.9548 | $0.9548 | $0.9548 | $0.9548 | $40.44M | $126.65M |
| Nov 5, 2025 | $0.8693 | $0.8693 | $0.8693 | $0.8693 | $24.47M | $115.48M |
| Nov 4, 2025 | $0.6106 | $0.6106 | $0.6106 | $0.6106 | $919.81K | $81.32M |
| Nov 3, 2025 | $0.6586 | $0.6586 | $0.6586 | $0.6586 | $2.22M | $87.75M |
| Nov 2, 2025 | $0.6718 | $0.6718 | $0.6718 | $0.6718 | $1.35M | $89.51M |
| Nov 1, 2025 | $0.6476 | $0.6476 | $0.6476 | $0.6476 | $1.33M | $86.29M |
| Oct 31, 2025 | $0.6472 | $0.6472 | $0.6472 | $0.6472 | $1.74M | $86.07M |
| Oct 30, 2025 | $0.6748 | $0.6748 | $0.6748 | $0.6748 | $1.42M | $89.89M |
| Oct 29, 2025 | $0.6783 | $0.6783 | $0.6783 | $0.6783 | $1.42M | $90.43M |
| Oct 28, 2025 | $0.6914 | $0.6914 | $0.6914 | $0.6914 | $1.50M | $92.18M |
| Oct 27, 2025 | $0.7134 | $0.7134 | $0.7134 | $0.7134 | $1.15M | $95.06M |
| Oct 26, 2025 | $0.6902 | $0.6902 | $0.6902 | $0.6902 | $1.03M | $91.96M |
| Oct 25, 2025 | $0.6867 | $0.6867 | $0.6867 | $0.6867 | $1.06M | $91.50M |
| Oct 24, 2025 | $0.6720 | $0.6720 | $0.6720 | $0.6720 | $1.27M | $89.55M |
| Oct 23, 2025 | $0.6567 | $0.6567 | $0.6567 | $0.6567 | $1.78M | $87.49M |
| Oct 22, 2025 | $0.6784 | $0.6784 | $0.6784 | $0.6784 | $1.73M | $90.42M |
| Oct 21, 2025 | $0.7054 | $0.7054 | $0.7054 | $0.7054 | $1.95M | $94.01M |
| Oct 20, 2025 | $0.6915 | $0.6915 | $0.6915 | $0.6915 | $1.44M | $92.14M |
| Oct 19, 2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $1.95M | $90.81M |
| Oct 18, 2025 | $0.6665 | $0.6665 | $0.6665 | $0.6665 | $2.93M | $88.86M |
| Oct 17, 2025 | $0.6985 | $0.6985 | $0.6985 | $0.6985 | $1.95M | $93.02M |
| Oct 16, 2025 | $0.7167 | $0.7167 | $0.7167 | $0.7167 | $1.69M | $95.51M |
| Oct 15, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $2.37M | $98.68M |
| Oct 14, 2025 | $0.7551 | $0.7551 | $0.7551 | $0.7551 | $2.10M | $100.53M |
| Oct 13, 2025 | $0.7077 | $0.7077 | $0.7077 | $0.7077 | $2.16M | $94.30M |
| Oct 12, 2025 | $0.6331 | $0.6331 | $0.6331 | $0.6331 | $4.77M | $84.28M |
| Oct 11, 2025 | $0.6217 | $0.6217 | $0.6217 | $0.6217 | $3.19M | $82.62M |
| Oct 10, 2025 | $0.8215 | $0.8215 | $0.8215 | $0.8215 | $2.18M | $109.44M |
| Oct 9, 2025 | $0.8427 | $0.8427 | $0.8427 | $0.8427 | $1.98M | $112.32M |
| Oct 8, 2025 | $0.8401 | $0.8401 | $0.8401 | $0.8401 | $2.33M | $111.99M |
| Oct 7, 2025 | $0.8754 | $0.8754 | $0.8754 | $0.8754 | $2.37M | $116.65M |
| Oct 6, 2025 | $0.8474 | $0.8474 | $0.8474 | $0.8474 | $2.59M | $112.99M |
| Oct 5, 2025 | $0.8498 | $0.8498 | $0.8498 | $0.8498 | $2.41M | $113.34M |
| Oct 4, 2025 | $0.8597 | $0.8597 | $0.8597 | $0.8597 | $1.91M | $114.18M |
| Oct 3, 2025 | $0.8539 | $0.8539 | $0.8539 | $0.8539 | $2.66M | $113.68M |
| Oct 2, 2025 | $0.8417 | $0.8417 | $0.8417 | $0.8417 | $2.06M | $112.12M |
| Oct 1, 2025 | $0.7898 | $0.7898 | $0.7898 | $0.7898 | $1.76M | $105.23M |
| Sep 30, 2025 | $0.8062 | $0.8062 | $0.8062 | $0.8062 | $2.41M | $107.51M |
| Sep 29, 2025 | $0.8200 | $0.8200 | $0.8200 | $0.8200 | $1.56M | $109.27M |
| Sep 28, 2025 | $0.8056 | $0.8056 | $0.8056 | $0.8056 | $1.24M | $107.34M |
| Sep 27, 2025 | $0.8056 | $0.8056 | $0.8056 | $0.8056 | $1.64M | $107.34M |
| Sep 26, 2025 | $0.7766 | $0.7766 | $0.7766 | $0.7766 | $2.09M | $103.56M |
| Sep 25, 2025 | $0.8174 | $0.8174 | $0.8174 | $0.8174 | $1.23M | $108.25M |
| Sep 24, 2025 | $0.7922 | $0.7922 | $0.7922 | $0.7922 | $1.37M | $105.65M |
| Sep 23, 2025 | $0.8030 | $0.8030 | $0.8030 | $0.8030 | $3.30M | $107.01M |
| Sep 22, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $4.28M | $113.29M |
| Sep 21, 2025 | $0.8598 | $0.8598 | $0.8598 | $0.8598 | $3.95M | $114.58M |
| Sep 20, 2025 | $0.8564 | $0.8564 | $0.8564 | $0.8564 | $4.98M | $114.11M |
| Sep 19, 2025 | $0.8959 | $0.8959 | $0.8959 | $0.8959 | $4.45M | $119.14M |
| Sep 18, 2025 | $0.9029 | $0.9029 | $0.9029 | $0.9029 | $390.95K | $120.20M |
| Sep 17, 2025 | $0.8834 | $0.8834 | $0.8834 | $0.8834 | $4.00M | $117.85M |
| Sep 16, 2025 | $0.8732 | $0.8732 | $0.8732 | $0.8732 | $4.38M | $116.09M |
| Sep 15, 2025 | $0.8856 | $0.8856 | $0.8856 | $0.8856 | $2.76M | $117.97M |
| Sep 14, 2025 | $0.9176 | $0.9176 | $0.9176 | $0.9176 | $3.29M | $122.25M |
| Sep 13, 2025 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | $5.41M | $121.52M |
| Sep 12, 2025 | $0.8852 | $0.8852 | $0.8852 | $0.8852 | $5.09M | $118.23M |
| Sep 11, 2025 | $0.8724 | $0.8724 | $0.8724 | $0.8724 | $4.32M | $116.68M |
| Sep 10, 2025 | $0.8604 | $0.8604 | $0.8604 | $0.8604 | $4.14M | $114.63M |
| Sep 9, 2025 | $0.8818 | $0.8818 | $0.8818 | $0.8818 | $3.40M | $117.51M |
| Sep 8, 2025 | $0.8767 | $0.8767 | $0.8767 | $0.8767 | $1.85M | $116.86M |
| Sep 7, 2025 | $0.8527 | $0.8527 | $0.8527 | $0.8527 | $1.50M | $113.62M |
| Sep 6, 2025 | $0.8525 | $0.8525 | $0.8525 | $0.8525 | $4.49M | $113.60M |
| Sep 5, 2025 | $0.8516 | $0.8516 | $0.8516 | $0.8516 | $3.54M | $113.30M |
| Sep 4, 2025 | $0.9020 | $0.9020 | $0.9020 | $0.9020 | $3.28M | $119.12M |
| Sep 3, 2025 | $0.8851 | $0.8851 | $0.8851 | $0.8851 | $4.24M | $117.94M |
| Sep 2, 2025 | $0.8699 | $0.8699 | $0.8699 | $0.8699 | $809.45K | $116.32M |
| Sep 1, 2025 | $0.8786 | $0.8786 | $0.8786 | $0.8786 | $3.12M | $117.00M |
| Aug 31, 2025 | $0.9106 | $0.9106 | $0.9106 | $0.9106 | $3.29M | $121.31M |
| Aug 30, 2025 | $0.9004 | $0.9004 | $0.9004 | $0.9004 | $5.85M | $120.48M |
| Aug 29, 2025 | $0.9466 | $0.9466 | $0.9466 | $0.9466 | $6.06M | $126.13M |
| Aug 28, 2025 | $0.9434 | $0.9434 | $0.9434 | $0.9434 | $6.55M | $125.70M |
| Aug 27, 2025 | $0.9269 | $0.9269 | $0.9269 | $0.9269 | $843.15K | $123.21M |
| Aug 26, 2025 | $0.8734 | $0.8734 | $0.8734 | $0.8734 | $10.88M | $116.38M |
| Aug 25, 2025 | $0.9457 | $0.9457 | $0.9457 | $0.9457 | $8.52M | $127.63M |
| Aug 24, 2025 | $0.9785 | $0.9785 | $0.9785 | $0.9785 | $5.93M | $130.38M |
| Aug 23, 2025 | $0.9898 | $0.9898 | $0.9898 | $0.9898 | $9.64M | $131.16M |
| Aug 22, 2025 | $0.9599 | $0.9599 | $0.9599 | $0.9599 | $5.88M | $127.90M |
| Aug 21, 2025 | $0.9681 | $0.9681 | $0.9681 | $0.9681 | $7.19M | $129.00M |
| Aug 20, 2025 | $0.9235 | $0.9235 | $0.9235 | $0.9235 | $8.20M | $122.92M |
| Aug 19, 2025 | $0.9477 | $0.9477 | $0.9477 | $0.9477 | $9.24M | $126.35M |
| Aug 18, 2025 | $0.9544 | $0.9544 | $0.9544 | $0.9544 | $3.17M | $127.17M |
| Aug 17, 2025 | $0.9823 | $0.9823 | $0.9823 | $0.9823 | $3.67M | $130.89M |
| Aug 16, 2025 | $0.9560 | $0.9560 | $0.9560 | $0.9560 | $6.76M | $127.12M |
| Aug 15, 2025 | $0.9593 | $0.9593 | $0.9593 | $0.9593 | $11.22M | $128.06M |
| Aug 14, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $10.47M | $136.42M |
| Aug 13, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.24M | $135.39M |
| Aug 12, 2025 | $0.9761 | $0.9761 | $0.9761 | $0.9761 | $7.06M | $130.08M |
| Aug 11, 2025 | $0.9795 | $0.9795 | $0.9795 | $0.9795 | $4.20M | $130.52M |
| Aug 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.20M | $133.09M |
| Aug 9, 2025 | $0.9833 | $0.9833 | $0.9833 | $0.9833 | $3.79M | $131.11M |
| Aug 8, 2025 | $0.9426 | $0.9426 | $0.9426 | $0.9426 | $3.88M | $125.60M |
| Aug 7, 2025 | $0.8921 | $0.8921 | $0.8921 | $0.8921 | $2.97M | $118.88M |
| Aug 6, 2025 | $0.8955 | $0.8955 | $0.8955 | $0.8955 | $3.79M | $119.31M |
| Aug 5, 2025 | $0.9259 | $0.9259 | $0.9259 | $0.9259 | $3.18M | $123.37M |
| Aug 4, 2025 | $0.8916 | $0.8916 | $0.8916 | $0.8916 | $2.08M | $119.29M |
| Aug 3, 2025 | $0.8635 | $0.8635 | $0.8635 | $0.8635 | $3.34M | $114.98M |
| Aug 2, 2025 | $0.8824 | $0.8824 | $0.8824 | $0.8824 | $6.64M | $117.05M |
| Aug 1, 2025 | $0.8965 | $0.8965 | $0.8965 | $0.8965 | $5.14M | $119.58M |
| Jul 31, 2025 | $0.9686 | $0.9686 | $0.9686 | $0.9686 | $4.78M | $129.14M |
| Jul 30, 2025 | $0.9629 | $0.9629 | $0.9629 | $0.9629 | $4.41M | $128.11M |
| Jul 29, 2025 | $0.9644 | $0.9644 | $0.9644 | $0.9644 | $4.39M | $128.54M |
| Jul 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.79M | $135.66M |
| Jul 27, 2025 | $0.9889 | $0.9889 | $0.9889 | $0.9889 | $2.29M | $131.74M |
| Jul 26, 2025 | $0.9884 | $0.9884 | $0.9884 | $0.9884 | $9.26M | $131.71M |
| Jul 25, 2025 | $0.9700 | $0.9700 | $0.9700 | $0.9700 | $4.77M | $129.15M |
| Jul 24, 2025 | $0.9636 | $0.9636 | $0.9636 | $0.9636 | $5.30M | $128.35M |
| Jul 23, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $6.73M | $138.98M |
| Jul 22, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.39M | $134.72M |
| Jul 21, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $934.48K | $134.76M |
| Jul 20, 2025 | $0.9825 | $0.9825 | $0.9825 | $0.9825 | $486.76K | $130.68M |
| Jul 19, 2025 | $0.9617 | $0.9617 | $0.9617 | $0.9617 | $5.88M | $128.08M |
| Jul 18, 2025 | $0.9797 | $0.9797 | $0.9797 | $0.9797 | $4.62M | $130.51M |
| Jul 17, 2025 | $0.9765 | $0.9765 | $0.9765 | $0.9765 | $5.14M | $130.13M |
| Jul 16, 2025 | $0.9354 | $0.9354 | $0.9354 | $0.9354 | $676.99K | $124.63M |
| Jul 15, 2025 | $0.8997 | $0.8997 | $0.8997 | $0.8997 | $7.78M | $121.96M |
| Jul 14, 2025 | $0.9119 | $0.9119 | $0.9119 | $0.9119 | $819.98K | $121.51M |
| Jul 13, 2025 | $0.9009 | $0.9009 | $0.9009 | $0.9009 | $3.30M | $120.03M |
| Jul 12, 2025 | $0.9030 | $0.9030 | $0.9030 | $0.9030 | $9.22M | $120.33M |
| Jul 11, 2025 | $0.9151 | $0.9151 | $0.9151 | $0.9151 | $852.89K | $121.93M |
| Jul 10, 2025 | $0.8885 | $0.8885 | $0.8885 | $0.8885 | $584.43K | $118.37M |
| Jul 9, 2025 | $0.8528 | $0.8528 | $0.8528 | $0.8528 | $548.68K | $113.63M |
| Jul 8, 2025 | $0.8231 | $0.8231 | $0.8231 | $0.8231 | $3.79M | $109.69M |
| Jul 7, 2025 | $0.8471 | $0.8471 | $0.8471 | $0.8471 | $388.53K | $112.89M |
| Jul 6, 2025 | $0.8362 | $0.8362 | $0.8362 | $0.8362 | $368.20K | $110.08M |
| Jul 5, 2025 | $0.8506 | $0.8506 | $0.8506 | $0.8506 | $421.97K | $111.63M |
| Jul 4, 2025 | $0.8788 | $0.8788 | $0.8788 | $0.8788 | $561.54K | $117.10M |
| Jul 3, 2025 | $0.8938 | $0.8938 | $0.8938 | $0.8938 | $646.31K | $119.21M |
| Jul 2, 2025 | $0.8394 | $0.8394 | $0.8394 | $0.8394 | $518.90K | $111.85M |
| Jul 1, 2025 | $0.8714 | $0.8714 | $0.8714 | $0.8714 | $3.96M | $116.10M |
| Jun 30, 2025 | $0.8936 | $0.8936 | $0.8936 | $0.8936 | $2.72M | $119.08M |
| Jun 29, 2025 | $0.8686 | $0.8686 | $0.8686 | $0.8686 | $1.55M | $115.69M |
| Jun 28, 2025 | $0.8947 | $0.8947 | $0.8947 | $0.8947 | $546.92K | $119.18M |