NS Coin Values NS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-22 | $0.2351000 | $0.2262000 | $0.2375000 | $0.2248000 |
| 2025-01-23 | $0.2262000 | $0.2128000 | $0.2263000 | $0.2049000 |
| 2025-01-24 | $0.2128000 | $0.1960000 | $0.2216000 | $0.1933000 |
| 2025-01-25 | $0.1960000 | $0.2093000 | $0.2158000 | $0.1905000 |
| 2025-01-26 | $0.2093000 | $0.2267000 | $0.2765000 | $0.2084000 |
| 2025-01-27 | $0.2267000 | $0.2294000 | $0.2326000 | $0.1911000 |
| 2025-01-28 | $0.2294000 | $0.2124000 | $0.2322000 | $0.2097000 |
| 2025-01-29 | $0.2124000 | $0.2106000 | $0.2234000 | $0.1970000 |
| 2025-01-30 | $0.2106000 | $0.2366000 | $0.2445000 | $0.2084000 |
| 2025-01-31 | $0.2366000 | $0.2225000 | $0.2430000 | $0.2190000 |
| 2025-02-01 | $0.2225000 | $0.2041000 | $0.2246000 | $0.2018000 |
| 2025-02-02 | $0.2041000 | $0.1836000 | $0.2124000 | $0.1738000 |
| 2025-02-03 | $0.1836000 | $0.2016000 | $0.2117000 | $0.1409000 |
| 2025-02-04 | $0.2016000 | $0.1855000 | $0.2041000 | $0.1771000 |
| 2025-02-05 | $0.1855000 | $0.1666000 | $0.1930000 | $0.1651000 |
| 2025-02-06 | $0.1666000 | $0.1520000 | $0.1751000 | $0.1509000 |
| 2025-02-07 | $0.1520000 | $0.1246000 | $0.1589000 | $0.1161000 |
| 2025-02-08 | $0.1246000 | $0.1180000 | $0.1322000 | $0.1124000 |
| 2025-02-09 | $0.1180000 | $0.1101000 | $0.1330000 | $0.1026000 |
| 2025-02-10 | $0.1101000 | $0.1105000 | $0.1182000 | $0.1044000 |
| 2025-02-11 | $0.1105000 | $0.1090000 | $0.1213000 | $0.1046000 |
| 2025-02-12 | $0.1090000 | $0.1174000 | $0.1203000 | $0.1025000 |
| 2025-02-13 | $0.1174000 | $0.0991900 | $0.1192000 | $0.0956 |
| 2025-02-14 | $0.0991900 | $0.0929 | $0.1008000 | $0.0912 |
| 2025-02-15 | $0.0929 | $0.0837 | $0.0985 | $0.0823 |
| 2025-02-16 | $0.0837 | $0.0705 | $0.0883 | $0.0695 |
| 2025-02-17 | $0.0705 | $0.0965 | $0.1146000 | $0.0702 |
| 2025-02-18 | $0.0965 | $0.1138000 | $0.1140000 | $0.0911 |
| 2025-02-19 | $0.1138000 | $0.0866 | $0.1183000 | $0.0843 |
| 2025-02-20 | $0.0866 | $0.2229000 | $0.4912000 | $0.0861 |
| 2025-02-21 | $0.2229000 | $0.1901000 | $0.2659000 | $0.1888000 |
| 2025-02-22 | $0.1901000 | $0.2020000 | $0.2185000 | $0.1869000 |
| 2025-02-23 | $0.2020000 | $0.1910000 | $0.2047000 | $0.1725000 |
| 2025-02-24 | $0.1910000 | $0.1553000 | $0.1958000 | $0.1501000 |
| 2025-02-25 | $0.1553000 | $0.1731000 | $0.1830000 | $0.1524000 |
| 2025-02-26 | $0.1731000 | $0.2238000 | $0.2309000 | $0.1708000 |
| 2025-02-27 | $0.2238000 | $0.1752000 | $0.2381000 | $0.1722000 |
| 2025-02-28 | $0.1752000 | $0.1815000 | $0.1839000 | $0.1607000 |
| 2025-03-01 | $0.1815000 | $0.1738000 | $0.1845000 | $0.1719000 |
| 2025-03-02 | $0.1738000 | $0.1906000 | $0.2102000 | $0.1725000 |
| 2025-03-03 | $0.1906000 | $0.1493000 | $0.1906000 | $0.1471000 |
| 2025-03-04 | $0.1493000 | $0.1603000 | $0.1626000 | $0.1384000 |
| 2025-03-05 | $0.1603000 | $0.1670000 | $0.1736000 | $0.1559000 |
| 2025-03-06 | $0.1670000 | $0.1537000 | $0.1801000 | $0.1535000 |
| 2025-03-07 | $0.1537000 | $0.1459000 | $0.1617000 | $0.1447000 |
| 2025-03-08 | $0.1459000 | $0.1385000 | $0.1534000 | $0.1379000 |
| 2025-03-09 | $0.1385000 | $0.1229000 | $0.1406000 | $0.1226000 |
| 2025-03-10 | $0.1229000 | $0.1169000 | $0.1430000 | $0.1158000 |
| 2025-03-11 | $0.1169000 | $0.1294000 | $0.1350000 | $0.1114000 |
| 2025-03-12 | $0.1294000 | $0.1211000 | $0.1331000 | $0.1160000 |
| 2025-03-13 | $0.1211000 | $0.1326000 | $0.1445000 | $0.1210000 |
| 2025-03-14 | $0.1326000 | $0.1696000 | $0.1754000 | $0.1310000 |
| 2025-03-15 | $0.1696000 | $0.1561000 | $0.1756000 | $0.1550000 |
| 2025-03-16 | $0.1561000 | $0.1407000 | $0.1568000 | $0.1379000 |
| 2025-03-17 | $0.1407000 | $0.1443000 | $0.1464000 | $0.1402000 |
| 2025-03-18 | $0.1443000 | $0.1385000 | $0.1454000 | $0.1349000 |
| 2025-03-19 | $0.1385000 | $0.1480000 | $0.1488000 | $0.1381000 |
| 2025-03-20 | $0.1480000 | $0.1432000 | $0.1525000 | $0.1421000 |
| 2025-03-21 | $0.1432000 | $0.1337000 | $0.1449000 | $0.1326000 |
| 2025-03-22 | $0.1337000 | $0.1337000 | $0.1368000 | $0.1315000 |
| 2025-03-23 | $0.1337000 | $0.1361000 | $0.1371000 | $0.1322000 |
| 2025-03-24 | $0.1361000 | $0.1408000 | $0.1449000 | $0.1337000 |
| 2025-03-25 | $0.1408000 | $0.1437000 | $0.1572000 | $0.1382000 |
| 2025-03-26 | $0.1437000 | $0.1449000 | $0.1547000 | $0.1381000 |
| 2025-03-27 | $0.1449000 | $0.1375000 | $0.1538000 | $0.1311000 |
| 2025-03-28 | $0.1375000 | $0.1251000 | $0.1402000 | $0.1220000 |
| 2025-03-29 | $0.1251000 | $0.1205000 | $0.1362000 | $0.1170000 |
| 2025-03-30 | $0.1205000 | $0.1208000 | $0.1276000 | $0.1185000 |
| 2025-03-31 | $0.1208000 | $0.1125000 | $0.1213000 | $0.1082000 |
| 2025-04-01 | $0.1125000 | $0.1178000 | $0.1240000 | $0.1111000 |
| 2025-04-02 | $0.1178000 | $0.1115000 | $0.1249000 | $0.1097000 |
| 2025-04-03 | $0.1115000 | $0.1257000 | $0.1317000 | $0.1100000 |
| 2025-04-04 | $0.1257000 | $0.1171000 | $0.1268000 | $0.1146000 |
| 2025-04-05 | $0.1171000 | $0.1054000 | $0.1200000 | $0.0990300 |
| 2025-04-06 | $0.1054000 | $0.0901 | $0.1053000 | $0.0884 |
| 2025-04-07 | $0.0901 | $0.0957 | $0.0982 | $0.0805 |
| 2025-04-08 | $0.0957 | $0.0880 | $0.0994500 | $0.0880 |
| 2025-04-09 | $0.0880 | $0.0981 | $0.1007000 | $0.0844 |
| 2025-04-10 | $0.0981 | $0.1023000 | $0.1040000 | $0.0946 |
| 2025-04-11 | $0.1023000 | $0.1048000 | $0.1096000 | $0.1023000 |
| 2025-04-12 | $0.1048000 | $0.1091000 | $0.1118000 | $0.1033000 |
| 2025-04-13 | $0.1091000 | $0.1074000 | $0.1129000 | $0.1050000 |
| 2025-04-14 | $0.1074000 | $0.1179000 | $0.1291000 | $0.1064000 |
| 2025-04-15 | $0.1179000 | $0.1160000 | $0.1233000 | $0.1151000 |
| 2025-04-16 | $0.1160000 | $0.1273000 | $0.1473000 | $0.1144000 |
| 2025-04-17 | $0.1273000 | $0.1375000 | $0.1518000 | $0.1268000 |
| 2025-04-18 | $0.1375000 | $0.1639000 | $0.1673000 | $0.1365000 |
| 2025-04-19 | $0.1639000 | $0.1648000 | $0.1711000 | $0.1604000 |
| 2025-04-20 | $0.1648000 | $0.1505000 | $0.1658000 | $0.1467000 |
| 2025-04-21 | $0.1505000 | $0.1454000 | $0.1596000 | $0.1428000 |
| 2025-04-22 | $0.1454000 | $0.1984000 | $0.2080000 | $0.1439000 |
| 2025-04-23 | $0.1984000 | $0.1921000 | $0.2099000 | $0.1812000 |
| 2025-04-24 | $0.1921000 | $0.2252000 | $0.2279000 | $0.1890000 |
| 2025-04-25 | $0.2252000 | $0.2209000 | $0.2662000 | $0.2195000 |
| 2025-04-26 | $0.2209000 | $0.2172000 | $0.2326000 | $0.2087000 |
| 2025-04-27 | $0.2172000 | $0.2179000 | $0.2282000 | $0.2058000 |
| 2025-04-28 | $0.2179000 | $0.2331000 | $0.2527000 | $0.2106000 |
| 2025-04-29 | $0.2331000 | $0.2441000 | $0.2485000 | $0.2252000 |
| 2025-04-30 | $0.2441000 | $0.2197000 | $0.2476000 | $0.2002000 |
| 2025-05-01 | $0.2197000 | $0.2204000 | $0.2354000 | $0.2111000 |
| 2025-05-02 | $0.2204000 | $0.2035000 | $0.2310000 | $0.2016000 |
| 2025-05-03 | $0.2035000 | $0.2040000 | $0.2152000 | $0.1985000 |
| 2025-05-04 | $0.2040000 | $0.2040000 | $0.2074000 | $0.1940000 |
| 2025-05-05 | $0.2040000 | $0.2120000 | $0.2189000 | $0.1990000 |
| 2025-05-06 | $0.2120000 | $0.2084000 | $0.2136000 | $0.1934000 |
| 2025-05-07 | $0.2084000 | $0.2067000 | $0.2162000 | $0.1979000 |
| 2025-05-08 | $0.2067000 | $0.2533000 | $0.2605000 | $0.2059000 |
| 2025-05-09 | $0.2533000 | $0.2417000 | $0.2538000 | $0.2331000 |
| 2025-05-10 | $0.2417000 | $0.2465000 | $0.2494000 | $0.2330000 |
| 2025-05-11 | $0.2465000 | $0.2401000 | $0.2561000 | $0.2249000 |
| 2025-05-12 | $0.2401000 | $0.2338000 | $0.2555000 | $0.2295000 |
| 2025-05-13 | $0.2338000 | $0.2511000 | $0.2563000 | $0.2229000 |
| 2025-05-14 | $0.2511000 | $0.2759000 | $0.2855000 | $0.2459000 |
| 2025-05-15 | $0.2759000 | $0.2753000 | $0.2954000 | $0.2577000 |
| 2025-05-16 | $0.2753000 | $0.2511000 | $0.3357000 | $0.2458000 |
| 2025-05-17 | $0.2511000 | $0.2434000 | $0.2513000 | $0.2318000 |
| 2025-05-18 | $0.2434000 | $0.2559000 | $0.2662000 | $0.2387000 |
| 2025-05-19 | $0.2559000 | $0.2506000 | $0.2574000 | $0.2340000 |
| 2025-05-20 | $0.2506000 | $0.2465000 | $0.2578000 | $0.2403000 |
| 2025-05-21 | $0.2465000 | $0.2532000 | $0.2631000 | $0.2431000 |
| 2025-05-22 | $0.2532000 | $0.2322000 | $0.2725000 | $0.2114000 |
| 2025-05-23 | $0.2322000 | $0.2067000 | $0.2352000 | $0.2050000 |
| 2025-05-24 | $0.2067000 | $0.2084000 | $0.2166000 | $0.2056000 |
| 2025-05-25 | $0.2084000 | $0.2112000 | $0.2120000 | $0.1986000 |
| 2025-05-26 | $0.2112000 | $0.2071000 | $0.2192000 | $0.2045000 |
| 2025-05-27 | $0.2071000 | $0.2192000 | $0.2213000 | $0.2026000 |
| 2025-05-28 | $0.2192000 | $0.2190000 | $0.2316000 | $0.2154000 |
| 2025-05-29 | $0.2190000 | $0.2122000 | $0.2271000 | $0.2118000 |
| 2025-05-30 | $0.2122000 | $0.1855000 | $0.2135000 | $0.1844000 |
| 2025-05-31 | $0.1855000 | $0.1876000 | $0.1904000 | $0.1762000 |
| 2025-06-01 | $0.1876000 | $0.1938000 | $0.1955000 | $0.1815000 |
| 2025-06-02 | $0.1938000 | $0.1850000 | $0.1942000 | $0.1804000 |
| 2025-06-03 | $0.1850000 | $0.1712000 | $0.1889000 | $0.1658000 |
| 2025-06-04 | $0.1712000 | $0.1654000 | $0.1748000 | $0.1638000 |
| 2025-06-05 | $0.1654000 | $0.1713000 | $0.1862000 | $0.1619000 |
| 2025-06-06 | $0.1713000 | $0.1815000 | $0.1867000 | $0.1707000 |
| 2025-06-07 | $0.1815000 | $0.1834000 | $0.1874000 | $0.1737000 |
| 2025-06-08 | $0.1834000 | $0.1685000 | $0.1836000 | $0.1673000 |
| 2025-06-09 | $0.1685000 | $0.1839000 | $0.1848000 | $0.1609000 |
| 2025-06-10 | $0.1839000 | $0.1843000 | $0.1848000 | $0.1759000 |
| 2025-06-11 | $0.1843000 | $0.1784000 | $0.1862000 | $0.1716000 |
| 2025-06-12 | $0.1784000 | $0.1717000 | $0.1836000 | $0.1697000 |
| 2025-06-13 | $0.1717000 | $0.1625000 | $0.1718000 | $0.1536000 |
| 2025-06-14 | $0.1625000 | $0.1543000 | $0.1626000 | $0.1471000 |
| 2025-06-15 | $0.1543000 | $0.1625000 | $0.1642000 | $0.1540000 |
| 2025-06-16 | $0.1625000 | $0.1594000 | $0.1704000 | $0.1591000 |
| 2025-06-17 | $0.1594000 | $0.1438000 | $0.1639000 | $0.1423000 |
| 2025-06-18 | $0.1438000 | $0.1451000 | $0.1507000 | $0.1376000 |
| 2025-06-19 | $0.1451000 | $0.1468000 | $0.1485000 | $0.1436000 |
| 2025-06-20 | $0.1468000 | $0.1373000 | $0.1501000 | $0.1354000 |
| 2025-06-21 | $0.1373000 | $0.1310000 | $0.1403000 | $0.1279000 |
| 2025-06-22 | $0.1310000 | $0.1240000 | $0.1345000 | $0.1144000 |
| 2025-06-23 | $0.1240000 | $0.1480000 | $0.1490000 | $0.1239000 |
| 2025-06-24 | $0.1480000 | $0.1403000 | $0.1482000 | $0.1372000 |
| 2025-06-25 | $0.1403000 | $0.1370000 | $0.1432000 | $0.1360000 |
| 2025-06-26 | $0.1370000 | $0.1307000 | $0.1404000 | $0.1293000 |
| 2025-06-27 | $0.1307000 | $0.1357000 | $0.1396000 | $0.1298000 |
| 2025-06-28 | $0.1357000 | $0.1398000 | $0.1423000 | $0.1340000 |
| 2025-06-29 | $0.1398000 | $0.1453000 | $0.1464000 | $0.1386000 |
| 2025-06-30 | $0.1453000 | $0.1328000 | $0.1454000 | $0.1325000 |
| 2025-07-01 | $0.1328000 | $0.1245000 | $0.1356000 | $0.1234000 |
| 2025-07-02 | $0.1245000 | $0.1348000 | $0.1378000 | $0.1232000 |
| 2025-07-03 | $0.1348000 | $0.1382000 | $0.1389000 | $0.1335000 |
| Paar | Vahetus |
|---|---|
| NS/USDC | backpack |
| NS/USDT | bitget |
| NS/USDT | bitmart |
| NS/USDT | bybit |
| NS/USDT | coinex |
| NS/KRW | coinone |
| NS/USDT | gateio |
| NS/USDT | kucoin |
| NS/USDT | mexc |
| NS/USDT | phemex |
