NSTR Historical USD Price
Daily close · Jun 13, 2024 → Jun 12, 2025Daily price history
May 14, 2025 → Jun 12, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-12 | $0.024365 | $0.024503 | $0.022407 | $0.023076 | $124,948.40 |
| 2025-06-11 | $0.0245425 | $0.024877 | $0.024195 | $0.024422 | $120,670.63 |
| 2025-06-10 | $0.024139 | $0.024562 | $0.0235755 | $0.0244705 | $124,193.52 |
| 2025-06-09 | $0.0232825 | $0.02458 | $0.0232365 | $0.024168 | $126,774.80 |
| 2025-06-08 | $0.0235495 | $0.023887 | $0.022703 | $0.023274 | $122,784.68 |
| 2025-06-07 | $0.023111 | $0.02353 | $0.0229765 | $0.0234945 | $125,365.52 |
| 2025-06-06 | $0.0230605 | $0.023399 | $0.0226015 | $0.0231185 | $121,738.53 |
| 2025-06-05 | $0.023757 | $0.023787 | $0.0230595 | $0.0230595 | $110,589.35 |
| 2025-06-04 | $0.023415 | $0.0241265 | $0.0233245 | $0.0237465 | $117,640.72 |
| 2025-06-03 | $0.0234315 | $0.023625 | $0.0230245 | $0.023417 | $121,054.35 |
| 2025-06-02 | $0.023463 | $0.0236265 | $0.0229675 | $0.023411 | $123,095.28 |
| 2025-06-01 | $0.0239085 | $0.0245055 | $0.0229265 | $0.023408 | $112,313.89 |
| 2025-05-31 | $0.023919 | $0.024123 | $0.0235175 | $0.0238895 | $110,576.36 |
| 2025-05-30 | $0.024508 | $0.0249905 | $0.0233035 | $0.0237555 | $111,731.36 |
| 2025-05-29 | $0.025276 | $0.0263065 | $0.024294 | $0.024501 | $118,598.92 |
| 2025-05-28 | $0.026715 | $0.0268 | $0.0246185 | $0.02531 | $121,896.86 |
| 2025-05-27 | $0.0258965 | $0.0269495 | $0.0258065 | $0.0267285 | $112,106.76 |
| 2025-05-26 | $0.0257565 | $0.02596 | $0.0257275 | $0.025901 | $116,011.39 |
| 2025-05-25 | $0.0254475 | $0.0258445 | $0.0249455 | $0.0257815 | $131,254.24 |
| 2025-05-24 | $0.02577 | $0.026069 | $0.025286 | $0.0254345 | $118,353.14 |
| 2025-05-23 | $0.0261715 | $0.0266735 | $0.025451 | $0.025745 | $100,753.79 |
| 2025-05-22 | $0.0249455 | $0.026134 | $0.0246865 | $0.026134 | $49,233.54 |
| 2025-05-21 | $0.0247415 | $0.025251 | $0.024404 | $0.024991 | $48,859.47 |
| 2025-05-20 | $0.02631 | $0.026324 | $0.024413 | $0.024725 | $54,090.02 |
| 2025-05-19 | $0.0248505 | $0.0262925 | $0.0244015 | $0.0260965 | $52,004.62 |
| 2025-05-18 | $0.02441 | $0.025081 | $0.024191 | $0.0248595 | $35,774.92 |
| 2025-05-17 | $0.024636 | $0.02468 | $0.0241625 | $0.0244205 | $42,351.19 |
| 2025-05-16 | $0.0241775 | $0.024789 | $0.024153 | $0.0246565 | $44,088.59 |
| 2025-05-15 | $0.0248285 | $0.025016 | $0.0240295 | $0.0241255 | $42,757.64 |
| 2025-05-14 | $0.0251885 | $0.0258395 | $0.0239235 | $0.024836 | $44,677.23 |