NOSETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.000832 | -0.00003 | -3.48% | 0.000861 | 0.0009 | 0.000824 | 3,451.00 |
Jun 18 2024 | 0.000862 | -0.000032 | -3.58% | 0.000894 | 0.000903 | 0.000818 | 3,803.00 |
Jun 17 2024 | 0.000894 | -0.000067 | -6.97% | 0.000964 | 0.000966 | 0.000867 | 3,268.00 |
Jun 16 2024 | 0.000961 | 0.00007 | 7.85% | 0.000889 | 0.000965 | 0.000886 | 3,221.00 |
Jun 15 2024 | 0.000891 | -0.000023 | -2.52% | 0.000914 | 0.000949 | 0.000882 | 3,131.00 |
Jun 14 2024 | 0.000914 | -0.000061 | -6.26% | 0.000974 | 0.000986 | 0.000895 | 3,156.00 |
Jun 13 2024 | 0.000975 | -0.000047 | -4.60% | 0.001022 | 0.001032 | 0.000919 | 3,084.00 |
Jun 12 2024 | 0.001022 | -0.000019 | -1.83% | 0.001035 | 0.001143 | 0.000959 | 2,788.00 |
Jun 11 2024 | 0.001041 | -0.000014 | -1.33% | 0.00105 | 0.001096 | 0.001014 | 2,776.00 |
Jun 10 2024 | 0.001055 | -0.000069 | -6.14% | 0.001128 | 0.001134 | 0.001043 | 2,614.00 |
Jun 09 2024 | 0.001124 | 0.000064 | 6.04% | 0.001065 | 0.001148 | 0.001056 | 2,582.00 |
Jun 08 2024 | 0.00106 | -0.00008 | -7.02% | 0.001137 | 0.00114 | 0.001054 | 2,185.00 |
Jun 07 2024 | 0.00114 | -0.000085 | -6.94% | 0.001222 | 0.001246 | 0.001085 | 2,137.00 |
Jun 06 2024 | 0.001225 | -0.000038 | -3.01% | 0.001261 | 0.001296 | 0.001218 | 2,182.00 |
Jun 05 2024 | 0.001263 | 0.000077 | 6.49% | 0.001192 | 0.001381 | 0.001186 | 2,171.00 |
Jun 04 2024 | 0.001186 | 0.000117 | 10.91% | 0.00107 | 0.001588 | 0.001037 | 1,939.00 |
Jun 03 2024 | 0.001069 | 0.000035 | 3.38% | 0.001017 | 0.00108 | 0.000997 | 2,643.00 |
Jun 02 2024 | 0.001035 | 0.00000800 | 0.78% | 0.001027 | 0.001061 | 0.001013 | 5,129.00 |
Jun 01 2024 | 0.001027 | 0.000095 | 10.19% | 0.000933 | 0.001034 | 0.000932 | 5,278.00 |
May 31 2024 | 0.000932 | -0.000063 | -6.33% | 0.000994 | 0.000998 | 0.000929 | 2,945.00 |
May 30 2024 | 0.000995 | -0.000036 | -3.49% | 0.00103 | 0.001053 | 0.000978 | 2,615.00 |
May 29 2024 | 0.001031 | -0.000018 | -1.72% | 0.001048 | 0.001048 | 0.000986 | 2,696.00 |
May 28 2024 | 0.001049 | -0.000049 | -4.46% | 0.001094 | 0.001107 | 0.000971 | 2,263.00 |
May 27 2024 | 0.001098 | -0.00000500 | -0.45% | 0.001106 | 0.001143 | 0.001033 | 7,353.00 |
May 26 2024 | 0.001103 | -0.000155 | -12.33% | 0.00126 | 0.001263 | 0.001083 | 2,449.00 |
May 25 2024 | 0.001257 | 0.000048 | 3.97% | 0.001205 | 0.001274 | 0.001197 | 2,223.00 |
May 24 2024 | 0.001209 | -0.000281 | -18.85% | 0.001219 | 0.001222 | 0.001163 | 1,565.00 |
May 23 2024 | 0.001491 | 0.000118 | 8.63% | 0.001373 | 0.002033 | 0.001175 | 3,218.00 |
May 22 2024 | 0.001372 | 0.000023 | 1.70% | 0.001346 | 0.001421 | 0.001289 | 2,055.00 |
May 21 2024 | 0.001349 | -0.000113 | -7.73% | 0.001485 | 0.001501 | 0.001335 | 2,000.00 |
May 20 2024 | 0.001462 | -0.000195 | -11.77% | 0.001658 | 0.001759 | 0.001453 | 2,219.00 |
May 19 2024 | 0.001657 | -0.00005 | -2.93% | 0.001714 | 0.004135 | 0.001642 | 7,469.00 |
May 18 2024 | 0.001707 | 0.000026 | 1.55% | 0.001683 | 0.001768 | 0.001571 | 2,050.00 |
May 17 2024 | 0.001681 | 0.000079 | 4.93% | 0.001606 | 0.001705 | 0.001603 | 2,017.00 |
May 16 2024 | 0.001602 | -0.000063 | -3.78% | 0.001668 | 0.001719 | 0.001542 | 2,042.00 |
May 15 2024 | 0.001665 | 0.000182 | 12.27% | 0.00148 | 0.00185 | 0.001415 | 2,182.00 |
May 14 2024 | 0.001483 | -0.000119 | -7.43% | 0.001608 | 0.001664 | 0.001457 | 2,199.00 |
May 13 2024 | 0.001602 | 0.000091 | 6.03% | 0.001511 | 0.001693 | 0.001477 | 2,756.00 |
May 12 2024 | 0.00151 | -0.00000800 | -0.53% | 0.001499 | 0.001543 | 0.001459 | 2,395.00 |
May 11 2024 | 0.001518 | 0.00012 | 8.60% | 0.001401 | 0.001551 | 0.001378 | 2,416.00 |
May 10 2024 | 0.001398 | -0.000044 | -3.05% | 0.001477 | 0.001636 | 0.001321 | 3,379.00 |
May 09 2024 | 0.001441 | 0.000163 | 12.73% | 0.001276 | 0.001588 | 0.001247 | 2,627.00 |
May 08 2024 | 0.001279 | -0.000015 | -1.16% | 0.001298 | 0.001356 | 0.001273 | 2,539.00 |
May 07 2024 | 0.001294 | -0.000028 | -2.12% | 0.001333 | 0.001341 | 0.001243 | 2,527.00 |
May 06 2024 | 0.001322 | 0.000028 | 2.16% | 0.001294 | 0.001351 | 0.001215 | 2,444.00 |
May 05 2024 | 0.001294 | 0.000188 | 17.02% | 0.001104 | 0.0013 | 0.001079 | 3,395.00 |
May 04 2024 | 0.001105 | -0.000027 | -2.39% | 0.001131 | 0.00114 | 0.000967 | 3,096.00 |
May 03 2024 | 0.001132 | 0.000065 | 6.09% | 0.001072 | 0.001134 | 0.001044 | 3,059.00 |
May 02 2024 | 0.001067 | -0.000011 | -1.02% | 0.001076 | 0.001101 | 0.000993 | 3,387.00 |
May 01 2024 | 0.001078 | 0.000029 | 2.76% | 0.001053 | 0.001138 | 0.000953 | 3,346.00 |
Apr 30 2024 | 0.00105 | 0.000048 | 4.79% | 0.001003 | 0.00105 | 0.000939 | 3,277.00 |
Apr 29 2024 | 0.001002 | -0.000024 | -2.34% | 0.001003 | 0.001038 | 0.000975 | 3,267.00 |
Apr 28 2024 | 0.001026 | -0.000088 | -7.90% | 0.001115 | 0.001132 | 0.000998 | 2,936.00 |
Apr 27 2024 | 0.001114 | 0.000103 | 10.21% | 0.001009 | 0.00121 | 0.000973 | 2,943.00 |
Apr 26 2024 | 0.001011 | -0.000024 | -2.32% | 0.001029 | 0.001059 | 0.000994 | 3,147.00 |
Apr 25 2024 | 0.001035 | -0.000111 | -9.69% | 0.001143 | 0.001146 | 0.001029 | 2,964.00 |
Apr 24 2024 | 0.001146 | -0.000129 | -10.12% | 0.001272 | 0.001275 | 0.001118 | 2,687.00 |
Apr 23 2024 | 0.001275 | -0.000021 | -1.62% | 0.001293 | 0.001375 | 0.001272 | 2,507.00 |
Apr 22 2024 | 0.001297 | 0.000011 | 0.86% | 0.001284 | 0.001331 | 0.001268 | 2,753.00 |
Apr 21 2024 | 0.001285 | -0.000082 | -6.00% | 0.001367 | 0.001376 | 0.00128 | 2,535.00 |
Apr 20 2024 | 0.001367 | -0.00000200 | -0.15% | 0.001372 | 0.00153 | 0.001347 | 2,388.00 |
Apr 19 2024 | 0.001369 | 0.000062 | 4.74% | 0.001312 | 0.001457 | 0.001223 | 2,474.00 |
Apr 18 2024 | 0.001307 | 0.000133 | 11.34% | 0.001163 | 0.001309 | 0.001111 | 2,634.00 |
Apr 17 2024 | 0.001174 | -0.000116 | -8.99% | 0.001294 | 0.001299 | 0.001163 | 2,783.00 |
Apr 16 2024 | 0.00129 | 0.000113 | 9.64% | 0.001176 | 0.001292 | 0.0011 | 2,791.00 |
Apr 15 2024 | 0.001176 | 0.000044 | 3.89% | 0.001132 | 0.001338 | 0.001099 | 3,194.00 |
Apr 14 2024 | 0.001132 | -0.000049 | -4.15% | 0.001162 | 0.0012 | 0.000985 | 3,142.00 |
Apr 13 2024 | 0.001181 | 0.000224 | 23.40% | 0.000961 | 0.001186 | 0.000906 | 2,978.00 |
Apr 12 2024 | 0.000957 | -0.000024 | -2.45% | 0.000977 | 0.001012 | 0.000832 | 3,388.00 |
Apr 11 2024 | 0.000981 | 0.000039 | 4.14% | 0.000944 | 0.001114 | 0.00089 | 3,379.00 |
Apr 10 2024 | 0.000942 | 0.000079 | 9.16% | 0.000863 | 0.000954 | 0.000813 | 3,489.00 |
Apr 09 2024 | 0.000863 | 0.000029 | 3.48% | 0.000836 | 0.000915 | 0.000812 | 3,753.00 |
Apr 08 2024 | 0.000834 | -0.000074 | -8.15% | 0.000912 | 0.000948 | 0.000802 | 3,301.00 |
Apr 07 2024 | 0.000908 | -0.000039 | -4.12% | 0.001001 | 0.001013 | 0.000879 | 1,853.00 |
Apr 06 2024 | 0.000947 | -0.000106 | -10.06% | 0.001056 | 0.001083 | 0.00003 | 4,408.00 |
Apr 05 2024 | 0.001053 | -0.000079 | -6.97% | 0.00113 | 0.00116 | 0.001008 | 2,867.00 |
Apr 04 2024 | 0.001133 | -0.000118 | -9.43% | 0.001252 | 0.00127 | 0.001127 | 2,475.00 |
Apr 03 2024 | 0.001251 | 0.000104 | 9.03% | 0.001165 | 0.001319 | 0.001144 | 2,533.00 |
Apr 02 2024 | 0.001147 | -0.000016 | -1.38% | 0.001166 | 0.001215 | 0.001136 | 2,621.00 |
Apr 01 2024 | 0.001163 | -0.000029 | -2.43% | 0.001197 | 0.001214 | 0.001141 | 2,340.00 |
Mar 31 2024 | 0.001192 | -0.000116 | -8.87% | 0.001305 | 0.001306 | 0.00105 | 3,879.00 |
Mar 30 2024 | 0.001308 | 0.000035 | 2.75% | 0.001255 | 0.001394 | 0.001247 | 2,728.00 |
Mar 29 2024 | 0.001273 | 0.000067 | 5.56% | 0.00121 | 0.001273 | 0.001126 | 4,764.00 |
Mar 28 2024 | 0.001206 | -0.000107 | -8.15% | 0.00131 | 0.001313 | 0.001133 | 3,645.00 |
Mar 27 2024 | 0.001313 | -0.000078 | -5.61% | 0.001392 | 0.001396 | 0.00118 | 3,689.00 |
Mar 26 2024 | 0.00139 | -0.000064 | -4.40% | 0.001451 | 0.001495 | 0.00138 | 3,302.00 |
Mar 25 2024 | 0.001454 | 0.000016 | 1.11% | 0.001441 | 0.001672 | 0.001427 | 3,308.00 |
Mar 24 2024 | 0.001439 | -0.000024 | -1.64% | 0.001468 | 0.001508 | 0.001417 | 3,267.00 |
Mar 23 2024 | 0.001463 | -0.000021 | -1.42% | 0.001482 | 0.001523 | 0.001439 | 3,245.00 |
Mar 22 2024 | 0.001484 | 0.000059 | 4.14% | 0.001429 | 0.00153 | 0.00139 | 3,159.00 |