Nosana
NOS
Rank #1029
$0.2684
Updated 4 months ago
Market Cap
$22.38M
24h Volume
$289.37K
Avg Volume (6m)
$559.84K
24h High/Low
$0.2705
$0.2637
$0.2637
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Artificial Intelligence (AI)
DePIN
Chains
Solana
nosXBVoaCTtYdLvKY...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2684 | $0.2705 | $0.2637 | $0.2684 | $289.37K | $22.38M |
| Dec 2, 2025 | $0.2541 | $0.2704 | $0.2537 | $0.2688 | $356.60K | $21.78M |
| Dec 1, 2025 | $0.2830 | $0.2830 | $0.2512 | $0.2524 | $472.32K | $21.59M |
| Nov 30, 2025 | $0.2765 | $0.2892 | $0.2762 | $0.2842 | $329.51K | $23.52M |
| Nov 29, 2025 | $0.2666 | $0.2759 | $0.2663 | $0.2759 | $362.33K | $22.47M |
| Nov 28, 2025 | $0.2941 | $0.2947 | $0.2658 | $0.2658 | $752.33K | $23.32M |
| Nov 27, 2025 | $0.2812 | $0.3139 | $0.2812 | $0.2936 | $1.15M | $24.98M |
| Nov 26, 2025 | $0.2498 | $0.2767 | $0.2498 | $0.2767 | $359.92K | $21.39M |
| Nov 25, 2025 | $0.2482 | $0.2489 | $0.2407 | $0.2486 | $485.60K | $20.50M |
| Nov 24, 2025 | $0.2385 | $0.2549 | $0.2368 | $0.2519 | $427.95K | $20.33M |
| Nov 23, 2025 | $0.2342 | $0.2438 | $0.2324 | $0.2389 | $395.94K | $19.70M |
| Nov 22, 2025 | $0.2298 | $0.2353 | $0.2260 | $0.2348 | $496.39K | $19.15M |
| Nov 21, 2025 | $0.2514 | $0.2514 | $0.2248 | $0.2295 | $622.41K | $19.60M |
| Nov 20, 2025 | $0.2616 | $0.2708 | $0.2391 | $0.2499 | $553.94K | $21.38M |
| Nov 19, 2025 | $0.2793 | $0.2793 | $0.2537 | $0.2604 | $824.55K | $22.40M |
| Nov 18, 2025 | $0.2414 | $0.2873 | $0.2411 | $0.2829 | $657.25K | $21.01M |
| Nov 17, 2025 | $0.2566 | $0.2741 | $0.2428 | $0.2428 | $777.25K | $21.46M |
| Nov 16, 2025 | $0.2797 | $0.2974 | $0.2543 | $0.2543 | $480.34K | $23.46M |
| Nov 15, 2025 | $0.2667 | $0.2781 | $0.2667 | $0.2781 | $473.35K | $22.61M |
| Nov 14, 2025 | $0.2896 | $0.2896 | $0.2649 | $0.2685 | $716.32K | $22.88M |
| Nov 13, 2025 | $0.3225 | $0.3238 | $0.2894 | $0.2931 | $316.74K | $26.22M |
| Nov 12, 2025 | $0.3255 | $0.3289 | $0.3184 | $0.3215 | $372.70K | $27.05M |
| 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 |