What historical data is shown for NOS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Nosana (NOS) Historical Data
SOL
AI
Nosana Historical Price Information — Daily NOS Open, High, Low, Close & Volume
$0.49409
-0.04% 1D
Recently Viewed
1H-0.13%
1D-0.04%
1W-23.16%
1M+61.50%
Nosana (NOS) has 90 days of daily open, high, low and close on file. Over that window NOS ranged $0.24267 to $0.73283, closed at $0.49399 and is up 83.7% across the window.
Nosana — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.73283
Window low
$0.24267
First → last
+83.66%
Latest close
$0.49399
vs live
+0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NOS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.48454 | $0.50635 | $0.48096 | $0.49399 | +1.95% | $34,208 | $49.40M |
| Oct 18, 2026 | $0.51026 | $0.5128 | $0.46326 | $0.48454 | -5.04% | $89,174 | $48.45M |
| Oct 17, 2026 | $0.51971 | $0.53034 | $0.4959 | $0.51026 | -1.82% | $97,606 | $51.03M |
| Oct 16, 2026 | $0.50964 | $0.54614 | $0.50777 | $0.51971 | +1.98% | $92,031 | $51.97M |
| Oct 15, 2026 | $0.5480 | $0.5553 | $0.4607 | $0.50964 | -7.00% | $180,414 | $50.96M |
| Oct 14, 2026 | $0.55889 | $0.5697 | $0.53133 | $0.5480 | -1.95% | $99,631 | $54.80M |
| Oct 13, 2026 | $0.55532 | $0.60025 | $0.52322 | $0.55889 | +0.64% | $143,889 | $55.89M |
| Oct 12, 2026 | $0.6004 | $0.68413 | $0.54436 | $0.55532 | -7.51% | $239,281 | $55.53M |
| Oct 11, 2026 | $0.58344 | $0.60831 | $0.53466 | $0.6004 | +2.91% | $123,961 | $60.04M |
| Oct 10, 2026 | $0.58163 | $0.60339 | $0.56646 | $0.58344 | +0.31% | $75,676 | $58.34M |
| Oct 9, 2026 | $0.55896 | $0.6340 | $0.55251 | $0.58163 | +4.06% | $139,027 | $58.16M |
| Oct 8, 2026 | $0.58139 | $0.6850 | $0.49496 | $0.55896 | -3.86% | $350,814 | $55.90M |
| Oct 7, 2026 | $0.67927 | $0.68004 | $0.50318 | $0.58139 | -14.41% | $285,663 | $58.14M |
| Oct 6, 2026 | $0.65758 | $0.7208 | $0.6033 | $0.67927 | +3.30% | $124,234 | $67.93M |
| Oct 5, 2026 | $0.73283 | $0.74095 | $0.59953 | $0.65758 | -10.27% | $213,254 | $65.76M |
| Oct 4, 2026 | $0.63636 | $0.77348 | $0.6230 | $0.73283 | +15.16% | $213,824 | $73.28M |
| Oct 3, 2026 | $0.60163 | $0.63992 | $0.56519 | $0.63636 | +5.77% | $126,797 | $63.64M |
| Oct 2, 2026 | $0.55307 | $0.64806 | $0.54659 | $0.60163 | +8.78% | $199,252 | $60.16M |
| Oct 1, 2026 | $0.48955 | $0.6250 | $0.48955 | $0.55307 | +12.98% | $209,653 | $55.31M |
| Sep 30, 2026 | $0.45551 | $0.51372 | $0.43432 | $0.48955 | +7.47% | $134,718 | $48.95M |
| Sep 29, 2026 | $0.41257 | $0.46878 | $0.40469 | $0.45551 | +10.41% | $131,075 | $45.55M |
| Sep 28, 2026 | $0.46103 | $0.46593 | $0.39387 | $0.41257 | -10.51% | $154,813 | $41.26M |
| Sep 27, 2026 | $0.45584 | $0.48006 | $0.44351 | $0.46103 | +1.14% | $109,087 | $46.10M |
| Sep 26, 2026 | $0.44714 | $0.46251 | $0.4300 | $0.45584 | +1.95% | $104,121 | $45.58M |
| Sep 25, 2026 | $0.41665 | $0.45021 | $0.39711 | $0.44714 | +7.32% | $130,897 | $44.71M |
| Sep 24, 2026 | $0.38485 | $0.4333 | $0.37401 | $0.41665 | +8.26% | $118,176 | $41.66M |
| Sep 23, 2026 | $0.38758 | $0.4240 | $0.36794 | $0.38485 | -0.70% | $105,789 | $38.48M |
| Sep 22, 2026 | $0.35727 | $0.40689 | $0.35529 | $0.38758 | +8.48% | $122,988 | $38.76M |
| Sep 21, 2026 | $0.31314 | $0.38968 | $0.31202 | $0.35727 | +14.09% | $166,653 | $35.73M |
| Sep 20, 2026 | $0.30127 | $0.31566 | $0.2872 | $0.31314 | +3.94% | $91,577 | $31.31M |
| Sep 19, 2026 | $0.30594 | $0.33346 | $0.2874 | $0.30127 | -1.53% | $101,021 | $30.13M |
| Sep 18, 2026 | $0.27468 | $0.30603 | $0.27232 | $0.30594 | +11.38% | $103,144 | $30.59M |
| Sep 17, 2026 | $0.26743 | $0.27752 | $0.26618 | $0.27468 | +2.71% | $60,372 | $27.47M |
| Sep 16, 2026 | $0.26807 | $0.27018 | $0.26458 | $0.26743 | -0.24% | $67,407 | $26.74M |
| Sep 15, 2026 | $0.28295 | $0.28319 | $0.26501 | $0.26807 | -5.26% | $64,844 | $26.81M |
| Sep 14, 2026 | $0.28152 | $0.28686 | $0.2670 | $0.28295 | +0.51% | $100,900 | $28.29M |
| Sep 13, 2026 | $0.28799 | $0.29654 | $0.26911 | $0.28152 | -2.25% | $88,449 | $28.15M |
| Sep 12, 2026 | $0.29306 | $0.30148 | $0.2850 | $0.28799 | -1.73% | $76,500 | $28.80M |
| Sep 11, 2026 | $0.27417 | $0.29677 | $0.2729 | $0.29306 | +6.89% | $82,594 | $29.31M |
| Sep 10, 2026 | $0.29228 | $0.29344 | $0.2716 | $0.27417 | -6.20% | $82,884 | $27.42M |
| Sep 9, 2026 | $0.28368 | $0.30017 | $0.27777 | $0.29228 | +3.03% | $90,752 | $29.23M |
| Sep 8, 2026 | $0.28554 | $0.28685 | $0.27777 | $0.28368 | -0.65% | $69,300 | $28.37M |
| Sep 7, 2026 | $0.28353 | $0.29235 | $0.27777 | $0.28554 | +0.71% | $91,279 | $28.55M |
| Sep 6, 2026 | $0.27731 | $0.28949 | $0.27471 | $0.28353 | +2.24% | $84,692 | $28.35M |
| Sep 5, 2026 | $0.27847 | $0.27983 | $0.26731 | $0.27731 | -0.42% | $67,713 | $27.73M |
| Sep 4, 2026 | $0.29445 | $0.29487 | $0.26845 | $0.27847 | -5.43% | $78,171 | $27.85M |
| Sep 3, 2026 | $0.28477 | $0.29574 | $0.28477 | $0.29445 | +3.40% | $70,249 | $29.44M |
| Sep 2, 2026 | $0.28396 | $0.28477 | $0.27668 | $0.28477 | +0.29% | $66,496 | $28.48M |
| Sep 1, 2026 | $0.2915 | $0.2915 | $0.28005 | $0.28396 | -2.59% | $70,944 | $28.40M |
| Aug 31, 2026 | $0.29933 | $0.29945 | $0.27633 | $0.2915 | -2.62% | $79,832 | $29.15M |
| Aug 30, 2026 | $0.30434 | $0.30852 | $0.2850 | $0.29933 | -1.65% | $78,896 | $29.93M |
| Aug 29, 2026 | $0.31422 | $0.32236 | $0.30407 | $0.30434 | -3.14% | $77,704 | $30.43M |
| Aug 28, 2026 | $0.31194 | $0.32421 | $0.30407 | $0.31422 | +0.73% | $84,914 | $31.42M |
| Aug 27, 2026 | $0.29307 | $0.34481 | $0.29123 | $0.31194 | +6.44% | $111,704 | $31.19M |
| Aug 26, 2026 | $0.29364 | $0.29396 | $0.2729 | $0.29307 | -0.19% | $88,229 | $29.31M |
| Aug 25, 2026 | $0.27699 | $0.30087 | $0.27637 | $0.29364 | +6.01% | $92,161 | $29.36M |
| Aug 24, 2026 | $0.27299 | $0.27717 | $0.26362 | $0.27699 | +1.47% | $76,373 | $27.70M |
| Aug 23, 2026 | $0.27999 | $0.28645 | $0.2694 | $0.27299 | -2.50% | $164,696 | $27.30M |
| Aug 22, 2026 | $0.29559 | $0.31037 | $0.27823 | $0.27999 | -5.28% | $87,330 | $28.00M |
| Aug 21, 2026 | $0.27993 | $0.29973 | $0.27662 | $0.29559 | +5.59% | $429,920 | $29.56M |
| Aug 20, 2026 | $0.27135 | $0.28757 | $0.26731 | $0.27993 | +3.16% | $291,839 | $27.99M |
| Aug 19, 2026 | $0.26845 | $0.28193 | $0.26101 | $0.27135 | +1.08% | $177,458 | $27.13M |
| Aug 18, 2026 | $0.25363 | $0.28376 | $0.25293 | $0.26845 | +5.84% | $127,978 | $26.84M |
| Aug 17, 2026 | $0.25317 | $0.25453 | $0.25091 | $0.25363 | +0.18% | $107,486 | $25.36M |
| Aug 16, 2026 | $0.25939 | $0.26338 | $0.24775 | $0.25317 | -2.40% | $69,818 | $25.32M |
| Aug 15, 2026 | $0.25472 | $0.26136 | $0.2532 | $0.25939 | +1.83% | $68,633 | $25.94M |
| Aug 14, 2026 | $0.25739 | $0.25906 | $0.25256 | $0.25472 | -1.04% | $71,781 | $25.47M |
| Aug 13, 2026 | $0.25289 | $0.2593 | $0.24999 | $0.25739 | +1.78% | $82,853 | $25.74M |
| Aug 12, 2026 | $0.26187 | $0.26249 | $0.25004 | $0.25289 | -3.43% | $88,289 | $25.29M |
| Aug 11, 2026 | $0.2635 | $0.27304 | $0.25915 | $0.26187 | -0.62% | $93,559 | $26.19M |
| Aug 10, 2026 | $0.2569 | $0.26494 | $0.25659 | $0.2635 | +2.57% | $62,658 | $26.35M |
| Aug 9, 2026 | $0.2533 | $0.26167 | $0.24839 | $0.2569 | +1.42% | $74,662 | $25.69M |
| Aug 8, 2026 | $0.25969 | $0.26029 | $0.2532 | $0.2533 | -2.46% | $73,262 | $25.33M |
| Aug 7, 2026 | $0.26152 | $0.27013 | $0.25339 | $0.25969 | -0.70% | $92,197 | $25.97M |
| Aug 6, 2026 | $0.26414 | $0.27115 | $0.2334 | $0.26152 | -0.99% | $149,897 | $26.15M |
| Aug 5, 2026 | $0.26642 | $0.27384 | $0.26253 | $0.26414 | -0.86% | $74,926 | $26.41M |
| Aug 4, 2026 | $0.24597 | $0.27933 | $0.24222 | $0.26642 | +8.31% | $106,573 | $26.64M |
| Aug 3, 2026 | $0.24759 | $0.24946 | $0.24235 | $0.24597 | -0.65% | $78,654 | $24.60M |
| Aug 2, 2026 | $0.24566 | $0.25024 | $0.24393 | $0.24759 | +0.79% | $78,076 | $24.76M |
| Aug 1, 2026 | $0.25039 | $0.25538 | $0.24548 | $0.24566 | -1.89% | $64,439 | $24.57M |
| Jul 31, 2026 | $0.25751 | $0.25968 | $0.24516 | $0.25039 | -2.76% | $69,891 | $25.04M |
| Jul 30, 2026 | $0.24267 | $0.2576 | $0.24203 | $0.25751 | +6.12% | $68,337 | $25.75M |
| Jul 29, 2026 | $0.25052 | $0.2516 | $0.24119 | $0.24267 | -3.13% | $74,092 | $24.27M |
| Jul 28, 2026 | $0.25032 | $0.25491 | $0.24909 | $0.25052 | +0.08% | $77,437 | $25.05M |
| Jul 27, 2026 | $0.2625 | $0.2724 | $0.25023 | $0.25032 | -4.64% | $87,834 | $25.03M |
| Jul 26, 2026 | $0.25464 | $0.2714 | $0.25294 | $0.2625 | +3.09% | $73,046 | $26.25M |
| Jul 25, 2026 | $0.25811 | $0.25839 | $0.25225 | $0.25464 | -1.34% | $65,429 | $25.46M |
| Jul 24, 2026 | $0.2596 | $0.26726 | $0.25622 | $0.25811 | -0.57% | $66,226 | $25.81M |
| Jul 23, 2026 | $0.26897 | $0.2699 | $0.25467 | $0.2596 | -3.48% | $80,894 | $25.96M |
| Jul 22, 2026 | $0.26695 | $0.2724 | $0.26456 | $0.26897 | — | $72,955 | $26.90M |
Nosana Historical Data FAQ
Window highs, lows, best/worst days and volume for NosanaWhat is the all-time high for NOS?
Nosana's record price is about $7.83. It currently trades at $0.49409, roughly 93.7% below that peak. The all-time low on record is $0.01046656. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NOS market cap?
Nosana has a market capitalisation of about $49.86M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NOS change over this window?
Across 90 daily candles, close-to-close moved up 83.66%.
What were NOS's high and low in this window?
In this sample, the highest trade print is about $0.77348 (Oct 4, 2026) and the lowest about $0.2334 (Aug 6, 2026).
What were NOS's best and worst days in this window?
Best close-to-close day was about +15.16% (Oct 4, 2026); worst was -14.41% (Oct 7, 2026).