Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000836 | -0.00000008 | -0.95% | 0.00000849 | 0.00000850 | 0.00000829 | 315,647.00 |
| May 24 2024 | 0.00000844 | 0.00000007 | 0.84% | 0.00000838 | 0.00000855 | 0.00000828 | 324,325.00 |
| May 23 2024 | 0.00000837 | -0.00000015 | -1.76% | 0.00000851 | 0.00000856 | 0.00000818 | 307,585.00 |
| May 22 2024 | 0.00000852 | -0.00000004 | -0.47% | 0.00000860 | 0.00000915 | 0.00000842 | 316,622.00 |
| May 21 2024 | 0.00000856 | -0.00000004 | -0.47% | 0.00000861 | 0.00000936 | 0.00000854 | 284,375.00 |
| May 20 2024 | 0.00000860 | -0.00000093 | -9.76% | 0.00000953 | 0.00000960 | 0.00000856 | 309,267.00 |
| May 19 2024 | 0.00000953 | 0.00000002 | 0.21% | 0.00000951 | 0.00000964 | 0.00000944 | 340,443.00 |
| May 18 2024 | 0.00000951 | 0.00000002 | 0.21% | 0.00000941 | 0.00000964 | 0.00000939 | 334,581.00 |
| May 17 2024 | 0.00000949 | 0.00000031 | 3.38% | 0.00000915 | 0.00000970 | 0.00000901 | 353,610.00 |
| May 16 2024 | 0.00000918 | -0.00000045 | -4.67% | 0.00000963 | 0.00000970 | 0.00000904 | 344,024.00 |
| May 15 2024 | 0.00000963 | -0.00000057 | -5.59% | 0.00001 | 0.00001 | 0.00000926 | 340,917.00 |
| May 14 2024 | 0.00001 | -0.00000017 | -1.64% | 0.00001 | 0.00001 | 0.00001 | 339,818.00 |
| May 13 2024 | 0.00001 | -0.00000008 | -0.77% | 0.00001 | 0.000011 | 0.00001 | 314,638.00 |
| May 12 2024 | 0.00001 | 0.00000005 | 0.48% | 0.00001 | 0.000011 | 0.00001 | 316,765.00 |
| May 11 2024 | 0.00001 | -0.00000012 | -1.14% | 0.00001 | 0.000011 | 0.00001 | 306,912.00 |
| May 10 2024 | 0.000011 | 0.00000015 | 1.45% | 0.00001 | 0.000011 | 0.00001 | 286,053.00 |
| May 09 2024 | 0.00001 | 0.00000001 | 0.10% | 0.00001 | 0.000011 | 0.00001 | 311,106.00 |
| May 08 2024 | 0.00001 | -0.00000005 | -0.48% | 0.00001 | 0.00001 | 0.00001 | 296,115.00 |
| May 07 2024 | 0.00001 | -0.00000001 | -0.10% | 0.00001 | 0.000011 | 0.00001 | 294,419.00 |
| May 06 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.000011 | 0.00001 | 284,389.00 |
| May 05 2024 | 0.00001 | -0.00000013 | -1.23% | 0.000011 | 0.000011 | 0.00001 | 304,230.00 |
| May 04 2024 | 0.000011 | 0.00000033 | 3.23% | 0.00001 | 0.000011 | 0.00001 | 313,633.00 |
| May 03 2024 | 0.00001 | -0.00000001 | -0.10% | 0.00001 | 0.000011 | 0.00001 | 302,466.00 |
| May 02 2024 | 0.00001 | 0.00000030 | 3.02% | 0.00000993 | 0.00001 | 0.00000990 | 311,662.00 |
| May 01 2024 | 0.00000993 | -0.00000052 | -4.98% | 0.00001 | 0.000011 | 0.00000983 | 312,646.00 |
| Apr 30 2024 | 0.00001 | 0.00000014 | 1.36% | 0.00001 | 0.000011 | 0.00001 | 298,860.00 |
| Apr 29 2024 | 0.00001 | -0.00000052 | -4.80% | 0.000011 | 0.000011 | 0.00001 | 295,256.00 |
| Apr 28 2024 | 0.000011 | -0.00000022 | -1.99% | 0.000011 | 0.000011 | 0.000011 | 275,642.00 |
| Apr 27 2024 | 0.000011 | -0.00000054 | -4.66% | 0.000012 | 0.000012 | 0.000011 | 271,557.00 |
| Apr 26 2024 | 0.000012 | -0.00000014 | -1.19% | 0.000012 | 0.000012 | 0.000011 | 264,564.00 |
| Apr 25 2024 | 0.000012 | -0.00000049 | -4.01% | 0.000012 | 0.000012 | 0.000012 | 269,680.00 |
| Apr 24 2024 | 0.000012 | 0.00000045 | 3.82% | 0.000012 | 0.000012 | 0.000011 | 260,645.00 |
| Apr 23 2024 | 0.000012 | 0.00000067 | 6.04% | 0.000011 | 0.000012 | 0.000011 | 279,956.00 |
| Apr 22 2024 | 0.000011 | -0.00000014 | -1.25% | 0.000011 | 0.000012 | 0.000011 | 263,500.00 |
| Apr 21 2024 | 0.000011 | 0.00000077 | 7.35% | 0.00001 | 0.000012 | 0.00001 | 281,471.00 |
| Apr 20 2024 | 0.00001 | -0.00000021 | -1.97% | 0.000011 | 0.000011 | 0.00001 | 274,072.00 |
| Apr 19 2024 | 0.000011 | 0.00000034 | 3.29% | 0.00001 | 0.000011 | 0.00001 | 301,964.00 |
| Apr 18 2024 | 0.00001 | -0.00000017 | -1.62% | 0.000011 | 0.000011 | 0.00001 | 298,453.00 |
| Apr 17 2024 | 0.000011 | 0.00000028 | 2.74% | 0.00001 | 0.000011 | 0.00001 | 299,887.00 |
| Apr 16 2024 | 0.00001 | -0.00000037 | -3.49% | 0.000011 | 0.000011 | 0.00001 | 297,905.00 |
| Apr 15 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.00001 | 285,940.00 |
| Apr 14 2024 | 0.000011 | 0.00000009 | 0.86% | 0.000011 | 0.000011 | 0.00001 | 291,913.00 |
| Apr 13 2024 | 0.000011 | -0.00000011 | -1.04% | 0.000011 | 0.000011 | 0.00000986 | 259,630.00 |
| Apr 12 2024 | 0.000011 | 0.00000016 | 1.53% | 0.00001 | 0.000011 | 0.00001 | 254,183.00 |
| Apr 11 2024 | 0.00001 | -0.00000010 | -0.95% | 0.000011 | 0.000011 | 0.00001 | 249,743.00 |
| Apr 10 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.00001 | 247,525.00 |
| Apr 09 2024 | 0.000011 | -0.00000045 | -4.09% | 0.000011 | 0.000011 | 0.00001 | 243,237.00 |
| Apr 08 2024 | 0.000011 | -0.00000200 | -14.98% | 0.000013 | 0.000014 | 0.000011 | 239,965.00 |
| Apr 07 2024 | 0.000013 | 0.00000200 | 17.44% | 0.000012 | 0.000014 | 0.000011 | 249,477.00 |
| Apr 06 2024 | 0.000011 | 0.00000026 | 2.32% | 0.000011 | 0.000012 | 0.000011 | 226,669.00 |
| Apr 05 2024 | 0.000011 | -0.00000056 | -4.76% | 0.000012 | 0.000012 | 0.000011 | 242,933.00 |
| Apr 04 2024 | 0.000012 | -0.00000100 | -7.56% | 0.000013 | 0.000013 | 0.000012 | 239,253.00 |
| Apr 03 2024 | 0.000013 | -0.00000028 | -2.07% | 0.000013 | 0.000014 | 0.000012 | 226,740.00 |
| Apr 02 2024 | 0.000014 | 0.00000047 | 3.61% | 0.000013 | 0.000014 | 0.000013 | 225,899.00 |
| Apr 01 2024 | 0.000013 | -0.00000400 | -23.52% | 0.000017 | 0.000017 | 0.000012 | 212,265.00 |
| Mar 31 2024 | 0.000017 | -0.00000014 | -0.82% | 0.000017 | 0.00002 | 0.000017 | 160,092.00 |
| Mar 30 2024 | 0.000017 | -0.00000056 | -3.16% | 0.000018 | 0.000018 | 0.000016 | 156,224.00 |
| Mar 29 2024 | 0.000018 | -0.00000300 | -14.55% | 0.000021 | 0.000021 | 0.000018 | 178,717.00 |
| Mar 28 2024 | 0.000021 | -0.00000004 | -0.19% | 0.000021 | 0.000023 | 0.000018 | 207,660.00 |
| Mar 27 2024 | 0.000021 | 0.00000070 | 3.51% | 0.00002 | 0.000024 | 0.000019 | 206,471.00 |
| Mar 26 2024 | 0.00002 | 0.00000500 | 34.36% | 0.000015 | 0.000026 | 0.000013 | 302,488.00 |
| Mar 25 2024 | 0.000015 | 0.00000400 | 36.40% | 0.000011 | 0.000015 | 0.000011 | 356,407.00 |
| Mar 24 2024 | 0.000011 | 0.00000100 | 10.18% | 0.00000970 | 0.000012 | 0.00000906 | 439,943.00 |
| Mar 23 2024 | 0.00000982 | 0.00000028 | 2.94% | 0.00000960 | 0.00001 | 0.00000923 | 440,190.00 |
| Mar 22 2024 | 0.00000954 | -0.00000069 | -6.74% | 0.00001 | 0.000011 | 0.00000944 | 414,584.00 |
| Mar 21 2024 | 0.00001 | 0.00000300 | 42.43% | 0.00000702 | 0.000011 | 0.00000688 | 480,508.00 |
| Mar 20 2024 | 0.00000707 | -0.00000023 | -3.15% | 0.00000732 | 0.00000750 | 0.00000656 | 623,222.00 |
| Mar 19 2024 | 0.00000730 | 0.00000018 | 2.53% | 0.00000713 | 0.00000787 | 0.00000690 | 566,885.00 |
| Mar 18 2024 | 0.00000712 | -0.00000005 | -0.70% | 0.00000717 | 0.00000738 | 0.00000705 | 603,098.00 |
| Mar 17 2024 | 0.00000717 | -0.00000055 | -7.12% | 0.00000773 | 0.00000783 | 0.00000686 | 543,659.00 |
| Mar 16 2024 | 0.00000772 | 0.00000037 | 5.03% | 0.00000740 | 0.00000783 | 0.00000734 | 544,509.00 |
| Mar 15 2024 | 0.00000735 | -0.00000049 | -6.25% | 0.00000790 | 0.00000806 | 0.00000732 | 543,161.00 |
| Mar 14 2024 | 0.00000784 | -0.00000010 | -1.26% | 0.00000796 | 0.00000805 | 0.00000766 | 505,820.00 |
| Mar 13 2024 | 0.00000794 | 0.00000001 | 0.13% | 0.00000785 | 0.00000803 | 0.00000773 | 503,687.00 |
| Mar 12 2024 | 0.00000793 | 0.00000056 | 7.60% | 0.00000743 | 0.00000798 | 0.00000730 | 527,785.00 |
| Mar 11 2024 | 0.00000737 | -0.00000010 | -1.34% | 0.00000745 | 0.00000774 | 0.00000724 | 514,409.00 |
| Mar 10 2024 | 0.00000747 | 0.00000060 | 8.73% | 0.00000688 | 0.00000760 | 0.00000675 | 562,878.00 |
| Mar 09 2024 | 0.00000687 | 0.00000022 | 3.31% | 0.00000661 | 0.00000696 | 0.00000653 | 602,247.00 |
| Mar 08 2024 | 0.00000665 | -0.00000008 | -1.19% | 0.00000673 | 0.00000683 | 0.00000652 | 599,673.00 |
| Mar 07 2024 | 0.00000673 | 0.00000038 | 5.98% | 0.00000643 | 0.00000764 | 0.00000642 | 601,891.00 |
| Mar 06 2024 | 0.00000635 | 0.00000100 | 19.38% | 0.00000516 | 0.00000644 | 0.00000514 | 655,786.00 |
| Mar 05 2024 | 0.00000516 | -0.00000016 | -3.01% | 0.00000534 | 0.00000555 | 0.00000511 | 697,595.00 |
| Mar 04 2024 | 0.00000532 | -0.00000010 | -1.85% | 0.00000538 | 0.00000564 | 0.00000529 | 737,949.00 |
| Mar 03 2024 | 0.00000542 | 0.00000039 | 7.75% | 0.00000506 | 0.00000545 | 0.00000499 | 779,138.00 |
| Mar 02 2024 | 0.00000503 | -0.00000015 | -2.90% | 0.00000521 | 0.00000526 | 0.00000496 | 836,446.00 |
| Mar 01 2024 | 0.00000518 | 0.00000012 | 2.37% | 0.00000509 | 0.00000529 | 0.00000500 | 833,632.00 |
| Feb 29 2024 | 0.00000506 | -0.00000040 | -7.33% | 0.00000550 | 0.00000563 | 0.00000502 | 774,513.00 |
| Feb 28 2024 | 0.00000546 | -0.00000022 | -3.87% | 0.00000570 | 0.00000574 | 0.00000541 | 751,794.00 |
| Feb 27 2024 | 0.00000568 | -0.00000017 | -2.91% | 0.00000582 | 0.00000591 | 0.00000561 | 798,047.00 |
| Feb 26 2024 | 0.00000585 | 0.00000012 | 2.09% | 0.00000575 | 0.00000611 | 0.00000567 | 810,433.00 |
| Feb 25 2024 | 0.00000573 | -0.00000034 | -5.60% | 0.00000608 | 0.00000614 | 0.00000570 | 826,401.00 |
| Feb 24 2024 | 0.00000607 | -0.00000004 | -0.65% | 0.00000608 | 0.00000618 | 0.00000602 | 734,325.00 |
