Nostra Historical Data

NSTR Page 10
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.103
-10.07%
$ 10.34 million $ 50,381
Dec 9, 2024 $ 0.115
-4.44%
$ 11.5 million $ 23,121
Dec 8, 2024 $ 0.12
+0.63%
$ 12.03 million $ 17,300
Dec 7, 2024 $ 0.12
-1.26%
$ 11.95 million $ 10,469
Dec 6, 2024 $ 0.121
-3.06%
$ 12.1 million $ 17,092
Dec 5, 2024 $ 0.125
+0.49%
$ 12.49 million $ 24,287
Dec 4, 2024 $ 0.124
+8.93%
$ 12.43 million $ 50,698
Dec 3, 2024 $ 0.114
+3.36%
$ 11.41 million $ 64,690
Dec 2, 2024 $ 0.11
-8.85%
$ 11.04 million $ 56,555
Dec 1, 2024 $ 0.121
-5.06%
$ 12.11 million $ 32,891
Nov 30, 2024 $ 0.128
+2.50%
$ 12.75 million $ 54,333
Nov 29, 2024 $ 0.124
-2.78%
$ 12.43 million $ 21,989
Nov 28, 2024 $ 0.128
-7.35%
$ 12.78 million $ 149,278
Nov 27, 2024 $ 0.138
+7.65%
$ 13.8 million $ 110,441
Nov 26, 2024 $ 0.128
+2.45%
$ 12.82 million $ 16,460
Nov 25, 2024 $ 0.125
+13.63%
$ 12.52 million $ 17,265
Nov 24, 2024 $ 0.11
-0.34%
$ 11.02 million $ 23,274
Nov 23, 2024 $ 0.111
+10.55%
$ 11.05 million $ 12,831
Nov 22, 2024 $ 0.1
-0.53%
$ 10 million $ 11,976
Nov 21, 2024 $ 0.1
+4.40%
$ 10.04 million $ 26,521
Nov 20, 2024 $ 0.0966
-2.32%
$ 9.66 million $ 34,655
Nov 19, 2024 $ 0.0989
+4.67%
$ 9.89 million $ 89,388
Nov 18, 2024 $ 0.0943
+3.35%
$ 9.43 million $ 16,966
Nov 17, 2024 $ 0.0909
-0.02%
$ 9.09 million $ 8,509
Nov 16, 2024 $ 0.091
+2.36%
$ 9.1 million $ 26,638
Nov 15, 2024 $ 0.0889
-2.85%
$ 8.89 million $ 24,259
Nov 14, 2024 $ 0.0915
+1.44%
$ 9.15 million $ 12,811
Nov 13, 2024 $ 0.0902
-2.48%
$ 9.02 million $ 15,213
Nov 12, 2024 $ 0.0925
-1.75%
$ 9.25 million $ 42,490
Nov 11, 2024 $ 0.0942
+5.58%
$ 9.42 million $ 35,154
Nov 10, 2024 $ 0.0892
+17.61%
$ 8.92 million $ 65,476
Nov 9, 2024 $ 0.0756
+3.30%
$ 7.56 million $ 15,032
Nov 8, 2024 $ 0.0732
+2.80%
$ 7.32 million $ 9,733
Nov 7, 2024 $ 0.0712
+2.15%
$ 7.12 million $ 13,511
Nov 6, 2024 $ 0.0697
+6.86%
$ 6.97 million $ 14,424
Nov 5, 2024 $ 0.0652
-6.17%
$ 6.52 million $ 13,176
Nov 4, 2024 $ 0.0695
+0.35%
$ 6.95 million $ 6,161
Nov 3, 2024 $ 0.0692
-0.92%
$ 6.92 million $ 7,271
Nov 2, 2024 $ 0.0699
+0.07%
$ 6.99 million $ 7,152
Nov 1, 2024 $ 0.0699
-0.82%
$ 6.99 million $ 14,684
Oct 31, 2024 $ 0.0705
-1.31%
$ 7.05 million $ 10,207
Oct 30, 2024 $ 0.0714
-0.93%
$ 7.14 million $ 8,072
Oct 29, 2024 $ 0.0721
+0.69%
$ 7.21 million $ 8,200
Oct 28, 2024 $ 0.0716
-1.66%
$ 7.16 million $ 8,640
Oct 27, 2024 $ 0.0728
+0.56%
$ 7.28 million $ 7,093
Oct 26, 2024 $ 0.0724
-2.43%
$ 7.24 million $ 10,102
Oct 25, 2024 $ 0.0742
+1.34%
$ 7.42 million $ 11,913
Oct 24, 2024 $ 0.0732
+3.75%
$ 7.32 million $ 15,136
Oct 23, 2024 $ 0.0706
+4.42%
$ 7.06 million $ 18,867
Oct 22, 2024 $ 0.0676
+0.73%
$ 6.76 million $ 9,468