Ninja Squad Token Historical Data

NST
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 1.14
+5.03%
$ 13.95 million $ 1.05 million
Jul 27 $ 1.08
-4.93%
$ 13.26 million $ 1.11 million
Jul 20 $ 1.14
-1.82%
$ 13.93 million $ 1.05 million
Jul 13 $ 1.16
-4.19%
$ 14.21 million $ 1.19 million
Jul 6 $ 1.21
+2.40%
$ 14.83 million $ 838,719
Jun 29 $ 1.18
+1.70%
$ 14.48 million $ 623,653
Jun 22 $ 1.18
+0.94%
$ 14.24 million $ 602,928
Jun 15 $ 1.19
-3.29%
$ 14.33 million $ 759,777
Jun 8 $ 1.27
+5.25%
$ 15.09 million $ 752,016
Jun 1 $ 1.19
-12.15%
$ 14.74 million $ 499,261
May 25 $ 1.36
-0.48%
$ 16.52 million $ 282,221
May 18 $ 1.4
+3.18%
$ 16.7 million $ 177,788
May 11 $ 1.4
-12.36%
$ 16.6 million $ 563,128
May 4 $ 1.6
+18.76%
$ 19.58 million $ 858,274
Apr 27 $ 1.35
-4.35%
$ 16.49 million $ 134,014
Apr 20 $ 1.39
+3.39%
$ 17.31 million $ 793,949
Apr 13 $ 1.4
+11.12%
$ 16.75 million $ 1.92 million
Apr 6 $ 1.34
+8.34%
$ 15.44 million $ 603,162
Mar 30 $ 1.24
-1.96%
$ 15.15 million $ 575,681
Mar 23 $ 1.29
+0.58%
$ 15.45 million $ 430,002
Mar 16 $ 1.28
-6.68%
$ 15.68 million $ 591,411
Mar 9 $ 1.37
+12.82%
$ 16.8 million $ 1.13 million
Mar 2 $ 1.26
+4.84%
$ 14.9 million $ 2.1 million
Feb 23 $ 1.2
-0.02%
$ 14.7 million $ 602,670
Feb 16 $ 1.22
-3.35%
$ 14.71 million $ 570,129
Feb 9 $ 1.35
+3.59%
$ 15.41 million $ 726,940
Feb 2 $ 1.31
-2.53%
$ 15.94 million $ 1.49 million
Jan 26 $ 1.39
+0.16%
$ 16.44 million $ 1.47 million
Jan 19 $ 1.42
-7.40%
$ 16.94 million $ 1.08 million
Jan 12 $ 1.57
+4.15%
$ 18.8 million $ 920,479
Jan 5 $ 1.53
+0.28%
$ 18.49 million $ 1.91 million
Dec 29 $ 1.5
+7.29%
$ 18.7 million $ 942,969
Dec 22 $ 1.43
-4.63%
$ 17.15 million $ 675,373
Dec 15 $ 1.47
-11.17%
$ 18.34 million $ 1.13 million
Dec 8 $ 1.69
-1.15%
$ 20.3 million $ 961,859
Dec 1 $ 1.74
-2.24%
$ 20.9 million $ 750,267
Nov 24 $ 1.79
-4.57%
$ 21.7 million $ 390,584
Nov 17 $ 1.84
-12.25%
$ 22.87 million $ 876,866
Nov 10 $ 2.15
-16.11%
$ 25.54 million $ 616,571
Nov 3 $ 2.47
-7.27%
$ 31.32 million $ 718,641
Oct 27 $ 2.7
-7.13%
$ 32.45 million $ 689,144
Oct 20 $ 2.78
+2.97%
$ 35.5 million $ 888,753
Oct 13 $ 2.68
-9.08%
$ 33.06 million $ 1.23 million
Oct 6 $ 2.68
-24.54%
$ 36.06 million $ 12.45 million
Sep 29 $ 3.15
+11.95%
$ 43.39 million $ 8.63 million
Sep 22 $ 2.78
-12.27%
$ 34.48 million $ 1.04 million
Sep 15 $ 3.25
-4.71%
$ 38.84 million $ 1.13 million
Sep 8 $ 3.48
+3.89%
$ 41.77 million $ 1.54 million
Sep 1 $ 3.3
-4.03%
$ 41.07 million $ 1.62 million
Aug 25 $ 3.47
+0.92%
$ 41.86 million $ 3.24 million
Download