NOS
순위 659
AI & DePIN
Nosana
$0.2828
-0.75% 24H
-1.50% 7D
시가총액
시가총액
$28.28M
0.00% 시장 대비
완전 희석
완전 희석
$28.28M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$175,693
0.62% 시가총액 대비
유통
유통
100.00M NOS
의 100.00M 최대
역대 최고가 대비
역대 최고가 대비
-96.39%
최고가 06 Mar 2024
변동성, 30d
변동성, 30d
62.9%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1684 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.2923 | — | — |
| 2026-08-26 | $0.2919 | — | — |
| 2026-08-25 | $0.2939 | — | — |
| 2026-08-24 | $0.2763 | — | — |
| 2026-08-23 | $0.2754 | — | — |
| 2026-08-22 | $0.2823 | — | — |
| 2026-08-21 | $0.2953 | — | — |
| 2026-08-20 | $0.2785 | — | — |
| 2026-08-19 | $0.2711 | — | — |
| 2026-08-18 | $0.2703 | — | — |
| 2026-08-17 | $0.2545 | — | — |
| 2026-08-16 | $0.2524 | — | — |
| 2026-08-15 | $0.2618 | — | — |
| 2026-08-14 | $0.2554 | — | — |
| 2026-08-13 | $0.2516 | — | — |
| 2026-08-12 | $0.2521 | — | — |
| 2026-08-11 | $0.2621 | — | — |
| 2026-08-10 | $0.2625 | — | — |
| 2026-08-09 | $0.2578 | — | — |
| 2026-08-08 | $0.2523 | — | — |
| 2026-08-07 | $0.2612 | — | — |
| 2026-08-06 | $0.2609 | — | — |
| 2026-08-05 | $0.2647 | — | — |
| 2026-08-04 | $0.2664 | — | — |
| 2026-08-03 | $0.2461 | — | — |
| 2026-08-02 | $0.2472 | — | — |
| 2026-08-01 | $0.2472 | — | — |
| 2026-07-31 | $0.2497 | — | — |
| 2026-07-30 | $0.2577 | — | — |
| 2026-07-29 | $0.2433 | — | — |
| 2026-07-28 | $0.2517 | — | — |
| 2026-07-27 | $0.2507 | — | — |
| 2026-07-26 | $0.2640 | — | — |
| 2026-07-25 | $0.2591 | — | — |
| 2026-07-24 | $0.2579 | — | — |
| 2026-07-23 | $0.2607 | — | — |
| 2026-07-22 | $0.2687 | — | — |
| 2026-07-21 | $0.2666 | — | — |
| 2026-07-20 | $0.2654 | — | — |
| 2026-07-19 | $0.2593 | — | — |
| 2026-07-18 | $0.2831 | — | — |
| 2026-07-17 | $0.2635 | — | — |
| 2026-07-16 | $0.2545 | — | — |
| 2026-07-15 | $0.2646 | — | — |
| 2026-07-14 | $0.2636 | — | — |
| 2026-07-13 | $0.2649 | — | — |
| 2026-07-12 | $0.2719 | — | — |
| 2026-07-11 | $0.2687 | — | — |
| 2026-07-10 | $0.2750 | — | — |
| 2026-07-09 | $0.2713 | — | — |
| 2026-07-08 | $0.2758 | — | — |
| 2026-07-07 | $0.2980 | — | — |
| 2026-07-06 | $0.3145 | — | — |
| 2026-07-05 | $0.3010 | — | — |
| 2026-07-04 | $0.3066 | — | — |
| 2026-07-03 | $0.2993 | — | — |
| 2026-07-02 | $0.2923 | — | — |
| 2026-07-01 | $0.2720 | — | — |
| 2026-06-30 | $0.2648 | — | — |
| 2026-06-29 | $0.2761 | — | — |
| 2026-06-28 | $0.2732 | — | — |
| 2026-06-27 | $0.2788 | — | — |
| 2026-06-26 | $0.2569 | — | — |
| 2026-06-25 | $0.2595 | — | — |
| 2026-06-24 | $0.2578 | — | — |
| 2026-06-23 | $0.2674 | — | — |
| 2026-06-22 | $0.2786 | — | — |
| 2026-06-21 | $0.2909 | — | — |
| 2026-06-20 | $0.2791 | — | — |
| 2026-06-19 | $0.2870 | — | — |
| 2026-06-18 | $0.3014 | — | — |
| 2026-06-17 | $0.3231 | — | — |
| 2026-06-16 | $0.3217 | — | — |
| 2026-06-15 | $0.3417 | — | — |
| 2026-06-14 | $0.3435 | — | — |
| 2026-06-13 | $0.3477 | — | — |
| 2026-06-12 | $0.3279 | — | — |
| 2026-06-11 | $0.3167 | — | — |
| 2026-06-10 | $0.3241 | — | — |
| 2026-06-09 | $0.3259 | — | — |
| 2026-06-08 | $0.3326 | — | — |
| 2026-06-07 | $0.3377 | — | — |
| 2026-06-06 | $0.2925 | — | — |
| 2026-06-05 | $0.3028 | — | — |
| 2026-06-04 | $0.3193 | — | — |
| 2026-06-03 | $0.3632 | — | — |
| 2026-06-02 | $0.3515 | — | — |
| 2026-06-01 | $0.4000 | — | — |
| 2026-05-31 | $0.3776 | — | — |
| 2026-05-30 | $0.3821 | — | — |
| 2026-05-29 | $0.3972 | — | — |
| 2026-05-28 | $0.3870 | — | — |
| 2026-05-27 | $0.3623 | — | — |
| 2026-05-26 | $0.3686 | — | — |
| 2026-05-25 | $0.3613 | — | — |
| 2026-05-24 | $0.3341 | — | — |
| 2026-05-23 | $0.3295 | — | — |
| 2026-05-22 | $0.3440 | — | — |
| 2026-05-21 | $0.3078 | — | — |
| 2026-05-20 | $0.3188 | — | — |
| 2026-05-19 | $0.2827 | — | — |
| 2026-05-18 | $0.2946 | — | — |
| 2026-05-17 | $0.2988 | — | — |
| 2026-05-16 | $0.3007 | — | — |
| 2026-05-15 | $0.3272 | — | — |
| 2026-05-14 | $0.3585 | — | — |
| 2026-05-13 | $0.3443 | — | — |
| 2026-05-12 | $0.3213 | — | — |
| 2026-05-11 | $0.3528 | — | — |
| 2026-05-10 | $0.2980 | — | — |
| 2026-05-09 | $0.2889 | — | — |
| 2026-05-08 | $0.2673 | — | — |
| 2026-05-07 | $0.2551 | — | — |
| 2026-05-06 | $0.2587 | — | — |
| 2026-05-05 | $0.2411 | — | — |
| 2026-05-04 | $0.2327 | — | — |
| 2026-05-03 | $0.2401 | — | — |
| 2026-05-02 | $0.2425 | — | — |
| 2026-05-01 | $0.2434 | — | — |
| 2026-04-30 | $0.2315 | — | — |
| 2026-04-29 | $0.2377 | — | — |
| 2026-04-28 | $0.2417 | — | — |
| 2026-04-27 | $0.2326 | — | — |
| 2026-04-26 | $0.2665 | — | — |
| 2026-04-25 | $0.2416 | — | — |
| 2026-04-24 | $0.2425 | — | — |
| 2026-04-23 | $0.2359 | — | — |
| 2026-04-22 | $0.2436 | — | — |
| 2026-04-21 | $0.2378 | — | — |
| 2026-04-20 | $0.2349 | — | — |
| 2026-04-19 | $0.2277 | — | — |
| 2026-04-18 | $0.2295 | — | — |
| 2026-04-17 | $0.2375 | — | — |
| 2026-04-16 | $0.2455 | — | — |
| 2026-04-15 | $0.2340 | — | — |
| 2026-04-14 | $0.2397 | — | — |
| 2026-04-13 | $0.2348 | — | — |
| 2026-04-12 | $0.2260 | — | — |
| 2026-04-11 | $0.2273 | — | — |
| 2026-04-10 | $0.2204 | — | — |
| 2026-04-09 | $0.2399 | — | — |
| 2026-04-08 | $0.2349 | — | — |
| 2026-04-07 | $0.2402 | — | — |
| 2026-04-06 | $0.2311 | — | — |
| 2026-04-05 | $0.2025 | — | — |
| 2026-04-04 | $0.2000 | — | — |
| 2026-04-03 | $0.2131 | — | — |
| 2026-04-02 | $0.2101 | — | — |
| 2026-04-01 | $0.2300 | — | — |
| 2026-03-31 | $0.2509 | — | — |
| 2026-03-30 | $0.2645 | — | — |
| 2026-03-29 | $0.2681 | — | — |
| 2026-03-28 | $0.2936 | — | — |
| 2026-03-27 | $0.2754 | — | — |
| 2026-03-26 | $0.2924 | — | — |
| 2026-03-25 | $0.3040 | — | — |
| 2026-03-24 | $0.2999 | — | — |
| 2026-03-23 | $0.2965 | — | — |
| 2026-03-22 | $0.2608 | — | — |
| 2026-03-21 | $0.2997 | — | — |
| 2026-03-20 | $0.2820 | — | — |
| 2026-03-19 | $0.2850 | — | — |
| 2026-03-18 | $0.2514 | — | — |
| 2026-03-17 | $0.2716 | — | — |
| 2026-03-16 | $0.3262 | — | — |
| 2026-03-15 | $0.2396 | — | — |
| 2026-03-14 | $0.1963 | — | — |
| 2026-03-13 | $0.1941 | — | — |
| 2026-03-12 | $0.1835 | — | — |
| 2026-03-11 | $0.1780 | — | — |
| 2026-03-10 | $0.1766 | — | — |
| 2026-03-09 | $0.1759 | — | — |
| 2026-03-08 | $0.1713 | — | — |
| 2026-03-07 | $0.1724 | — | — |
| 2026-03-06 | $0.1668 | — | — |
| 2026-03-05 | $0.1685 | — | — |
| 2026-03-04 | $0.1782 | — | — |
| 2026-03-03 | $0.1649 | — | — |
| 2026-03-02 | $0.1694 | — | — |
| 2026-03-01 | $0.1559 | — | — |
| 2026-02-28 | $0.1541 | — | — |
| 2026-02-27 | $0.1568 | — | — |
| 2026-02-26 | $0.1570 | — | — |
| 2026-02-25 | $0.1550 | — | — |
| 2026-02-24 | $0.1478 | — | — |
| 2026-02-23 | $0.1512 | — | — |
| 2026-02-22 | $0.1663 | — | — |
| 2026-02-21 | $0.1728 | — | — |
| 2026-02-20 | $0.1725 | — | — |
| 2026-02-19 | $0.1702 | — | — |
| 2026-02-18 | $0.1716 | — | — |
| 2026-02-17 | $0.1748 | — | — |
| 2026-02-16 | $0.1771 | — | — |
| 2026-02-15 | $0.1777 | — | — |
| 2026-02-14 | $0.1858 | — | — |
| 2026-02-13 | $0.1831 | — | — |
| 2026-02-12 | $0.1717 | — | — |
| 2026-02-11 | $0.1729 | — | — |
| 2026-02-10 | $0.1794 | — | — |
| 2026-02-09 | $0.1884 | — | — |
| 2026-02-08 | $0.1804 | — | — |
| 2026-02-07 | $0.1916 | — | — |
| 2026-02-06 | $0.1935 | — | — |
| 2026-02-05 | $0.1692 | — | — |
| 2026-02-04 | $0.1869 | — | — |
| 2026-02-03 | $0.1902 | — | — |
| 2026-02-02 | $0.1867 | — | — |
| 2026-02-01 | $0.1684 | — | — |
| 2026-01-31 | $0.1732 | — | — |
| 2026-01-30 | $0.2100 | — | — |
| 2026-01-29 | $0.2110 | — | — |
| 2026-01-28 | $0.2343 | — | — |
| 2026-01-27 | $0.2339 | — | — |
| 2026-01-26 | $0.2301 | — | — |
| 2026-01-25 | $0.2208 | — | — |
| 2026-01-24 | $0.2572 | — | — |
| 2026-01-23 | $0.2508 | — | — |
| 2026-01-22 | $0.2501 | — | — |
| 2026-01-21 | $0.2675 | — | — |
| 2026-01-20 | $0.2454 | — | — |
| 2026-01-19 | $0.2616 | — | — |
| 2026-01-18 | $0.2789 | — | — |
| 2026-01-17 | $0.2808 | — | — |
| 2026-01-16 | $0.2820 | — | — |
| 2026-01-15 | $0.2948 | — | — |
| 2026-01-14 | $0.3070 | — | — |
| 2026-01-13 | $0.3140 | — | — |
| 2026-01-12 | $0.2950 | — | — |
| 2026-01-11 | $0.2820 | — | — |
| 2026-01-10 | $0.2780 | — | — |
| 2026-01-09 | $0.2670 | — | — |
| 2026-01-08 | $0.2710 | — | — |
| 2026-01-07 | $0.2660 | — | — |
| 2026-01-06 | $0.3010 | — | — |
| 2026-01-05 | $0.2960 | — | — |
| 2026-01-04 | $0.2420 | — | — |
| 2026-01-03 | $0.2140 | — | — |
| 2026-01-02 | $0.2050 | — | — |
| 2026-01-01 | $0.2020 | — | — |
| 2025-12-31 | $0.1840 | — | — |
| 2025-12-30 | $0.1960 | — | — |
| 2025-12-29 | $0.2030 | — | — |
| 2025-12-28 | $0.2000 | — | — |
| 2025-12-27 | $0.2070 | — | — |
| 2025-12-26 | $0.1950 | — | — |
| 2025-12-25 | $0.1970 | — | — |
| 2025-12-24 | $0.2030 | — | — |
| 2025-12-23 | $0.2090 | — | — |
| 2025-12-22 | $0.2150 | — | — |
| 2025-12-21 | $0.2120 | — | — |
| 2025-12-20 | $0.2240 | — | — |
| 2025-12-19 | $0.2280 | — | — |
| 2025-12-18 | $0.2190 | — | — |
| 2025-12-17 | $0.2250 | — | — |
| 2025-12-16 | $0.2280 | — | — |
| 2025-12-15 | $0.2280 | — | — |
| 2025-12-14 | $0.2330 | — | — |
| 2025-12-13 | $0.2410 | — | — |
| 2025-12-12 | $0.2430 | — | — |
| 2025-12-11 | $0.2490 | — | — |
| 2025-12-10 | $0.2520 | — | — |
| 2025-12-09 | $0.2640 | — | — |
| 2025-12-08 | $0.2550 | — | — |
| 2025-12-07 | $0.2510 | — | — |
| 2025-12-06 | $0.2480 | — | — |
| 2025-12-05 | $0.2530 | — | — |
| 2025-12-04 | $0.2660 | — | — |
| 2025-12-03 | $0.2720 | — | — |
| 2025-12-02 | $0.2690 | — | — |
| 2025-12-01 | $0.2540 | — | — |
| 2025-11-30 | $0.2830 | — | — |
| 2025-11-29 | $0.2770 | — | — |
| 2025-11-28 | $0.2660 | — | — |
| 2025-11-27 | $0.2940 | — | — |
| 2025-11-26 | $0.2800 | — | — |
| 2025-11-25 | $0.2500 | — | — |
| 2025-11-24 | $0.2500 | — | — |
| 2025-11-23 | $0.2390 | — | — |
| 2025-11-22 | $0.2350 | — | — |
| 2025-11-21 | $0.2290 | — | — |
| 2025-11-20 | $0.2500 | — | — |
| 2025-11-19 | $0.2610 | — | — |
| 2025-11-18 | $0.2780 | — | — |
| 2025-11-17 | $0.2410 | — | — |
| 2025-11-16 | $0.2600 | — | — |
| 2025-11-15 | $0.2800 | — | — |
| 2025-11-14 | $0.2650 | — | — |
| 2025-11-13 | $0.2890 | — | — |
| 2025-11-12 | $0.3230 | — | — |
| 2025-11-11 | $0.3260 | — | — |
| 2025-11-10 | $0.3390 | — | — |
| 2025-11-09 | $0.3410 | — | — |
| 2025-11-08 | $0.3420 | — | — |
| 2025-11-07 | $0.3880 | — | — |
| 2025-11-06 | $0.3600 | — | — |
| 2025-11-05 | $0.3760 | — | — |
| 2025-11-04 | $0.3420 | — | — |
| 2025-11-03 | $0.3560 | — | — |
| 2025-11-02 | $0.3960 | — | — |
| 2025-11-01 | $0.4050 | — | — |
| 2025-10-31 | $0.4110 | — | — |
| 2025-10-30 | $0.4150 | — | — |
| 2025-10-29 | $0.4340 | — | — |
| 2025-10-28 | $0.4360 | — | — |
| 2025-10-27 | $0.4570 | — | — |
| 2025-10-26 | $0.4740 | — | — |
| 2025-10-25 | $0.4520 | — | — |
| 2025-10-24 | $0.4670 | — | — |
| 2025-10-23 | $0.4520 | — | — |
| 2025-10-22 | $0.4280 | — | — |
| 2025-10-21 | $0.4770 | — | — |
| 2025-10-20 | $0.4680 | — | — |
| 2025-10-19 | $0.4980 | — | — |
| 2025-10-18 | $0.4630 | — | — |
| 2025-10-17 | $0.4970 | — | — |
| 2025-10-16 | $0.5010 | — | — |
| 2025-10-15 | $0.4590 | — | — |
| 2025-10-14 | $0.4880 | — | — |
| 2025-10-13 | $0.5350 | — | — |
| 2025-10-12 | $0.5380 | — | — |
| 2025-10-11 | $0.4390 | — | — |
| 2025-10-10 | $0.4660 | — | — |
| 2025-10-09 | $0.5610 | — | — |
| 2025-10-08 | $0.6150 | — | — |
| 2025-10-07 | $0.6470 | — | — |
| 2025-10-06 | $0.6940 | — | — |
| 2025-10-05 | $0.7260 | — | — |
| 2025-10-04 | $0.7140 | — | — |
| 2025-10-03 | $0.7810 | — | — |
| 2025-10-02 | $0.7600 | — | — |
| 2025-10-01 | $0.7010 | — | — |
| 2025-09-30 | $0.7100 | — | — |
| 2025-09-29 | $0.7670 | — | — |
| 2025-09-28 | $0.8450 | — | — |
| 2025-09-27 | $0.7760 | — | — |
| 2025-09-26 | $0.6890 | — | — |
| 2025-09-25 | $0.6670 | — | — |
| 2025-09-24 | $0.7220 | — | — |
| 2025-09-23 | $0.7520 | — | — |
| 2025-09-22 | $0.7770 | — | — |
| 2025-09-21 | $0.8790 | — | — |
| 2025-09-20 | $0.8930 | — | — |
| 2025-09-19 | $0.9600 | — | — |
| 2025-09-18 | $1.01 | — | — |
| 2025-09-17 | $0.7420 | — | — |
| 2025-09-16 | $0.8060 | — | — |
| 2025-09-15 | $0.8980 | — | — |
| 2025-09-14 | $0.9050 | — | — |
| 2025-09-13 | $0.6330 | — | — |
| 2025-09-12 | $0.5130 | — | — |
| 2025-09-11 | $0.5490 | — | — |
| 2025-09-10 | $0.3930 | — | — |
| 2025-09-09 | $0.4040 | — | — |
| 2025-09-08 | $0.3970 | — | — |
| 2025-09-07 | $0.3980 | — | — |
| 2025-09-06 | $0.3940 | — | — |
| 2025-09-05 | $0.4100 | — | — |
| 2025-09-04 | $0.4260 | — | — |
| 2025-09-03 | $0.4570 | — | — |
| 2025-09-02 | $0.4620 | — | — |
| 2025-09-01 | $0.4420 | — | — |
| 2025-08-31 | $0.4840 | — | — |
| 2025-08-30 | $0.4690 | — | — |
| 2025-08-29 | $0.4710 | — | — |
| 2025-08-28 | $0.4920 | — | — |
| 2025-08-27 | $0.4970 | — | — |
| 2025-08-26 | $0.4980 | — | — |
| 2025-08-25 | $0.4710 | — | — |
| 2025-08-24 | $0.5150 | — | — |
| 2025-08-23 | $0.4960 | — | — |
| 2025-08-22 | $0.4870 | — | — |
| 2025-08-21 | $0.4700 | — | — |
| 2025-08-20 | $0.4960 | — | — |
| 2025-08-19 | $0.4820 | — | — |
| 2025-08-18 | $0.4990 | — | — |
| 2025-08-17 | $0.5180 | — | — |
| 2025-08-16 | $0.5190 | — | — |
| 2025-08-15 | $0.5230 | — | — |
| 2025-08-14 | $0.5480 | — | — |
| 2025-08-13 | $0.5430 | — | — |
| 2025-08-12 | $0.5070 | — | — |
| 2025-08-11 | $0.4920 | — | — |
| 2025-08-10 | $0.5240 | — | — |
| 2025-08-09 | $0.5190 | — | — |
| 2025-08-08 | $0.5060 | — | — |
| 2025-08-07 | $0.5230 | — | — |
| 2025-08-06 | $0.5120 | — | — |
| 2025-08-05 | $0.4990 | — | — |
| 2025-08-04 | $0.5170 | — | — |
| 2025-08-03 | $0.5000 | — | — |
| 2025-08-02 | $0.4980 | — | — |
| 2025-08-01 | $0.4840 | — | — |
| 2025-07-31 | $0.5330 | — | — |
| 2025-07-30 | $0.5490 | — | — |
| 2025-07-29 | $0.5600 | — | — |
| 2025-07-28 | $0.5720 | — | — |
| 2025-07-27 | $0.6110 | — | — |
| 2025-07-26 | $0.5800 | — | — |
| 2025-07-25 | $0.5990 | — | — |
| 2025-07-24 | $0.6110 | — | — |