Ninja Squad Token Historical Data

NST Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 6.11
-13.21%
$ 65.3 million $ 491,011
Dec 17, 2024 $ 7.04
-5.84%
$ 75.29 million $ 326,243
Dec 16, 2024 $ 7.53
+1.28%
$ 80.52 million $ 591,189
Dec 15, 2024 $ 7.46
+0.53%
$ 79.7 million $ 519,390
Dec 14, 2024 $ 7.48
-3.30%
$ 79.88 million $ 528,284
Dec 13, 2024 $ 7.77
+1.60%
$ 82.88 million $ 495,587
Dec 12, 2024 $ 7.68
-7.64%
$ 81.99 million $ 896,211
Dec 11, 2024 $ 8.31
+11.66%
$ 88.92 million $ 762,348
Dec 10, 2024 $ 7.43
+2.58%
$ 79.26 million $ 849,364
Dec 9, 2024 $ 7.21
-11.27%
$ 76.99 million $ 699,675
Dec 8, 2024 $ 8.18
+0.23%
$ 87.31 million $ 417,925
Dec 7, 2024 $ 8.24
-0.19%
$ 86.35 million $ 16,536
Dec 6, 2024 $ 8.25
+3.37%
$ 86.39 million $ 8,470
Dec 5, 2024 $ 7.98
+1.66%
$ 83.57 million $ 640,219
Dec 4, 2024 $ 7.87
-2.78%
$ 82.47 million $ 399,049
Dec 3, 2024 $ 8.1
+0.61%
$ 84.86 million $ 733,544
Dec 2, 2024 $ 8.06
+3.08%
$ 84.41 million $ 847,921
Dec 1, 2024 $ 7.81
-0.19%
$ 81.85 million $ 786,863
Nov 30, 2024 $ 7.83
-0.10%
$ 77.38 million $ 874,263
Nov 29, 2024 $ 7.83
+12.38%
$ 77.42 million $ 1.68 million
Nov 28, 2024 $ 6.98
+14.68%
$ 68.97 million $ 1.37 million
Nov 27, 2024 $ 6.14
+21.25%
$ 60.73 million $ 1.07 million
Nov 26, 2024 $ 4.97
+0.02%
$ 50.61 million $ 61,515
Nov 25, 2024 $ 4.99
+0.34%
$ 49.3 million $ 6,838
Nov 24, 2024 $ 5.09
+7.04%
$ 50.34 million $ 68,919
Nov 23, 2024 $ 4.74
+20.30%
$ 30.36 million $ 87,872
Nov 22, 2024 $ 3.95
+2.24%
$ 25.33 million $ 22,381
Nov 21, 2024 $ 4.01
+11.74%
$ 25.72 million $ 60,534
Nov 20, 2024 $ 3.58
+6.52%
$ 21.06 million $ 18,567
Nov 19, 2024 $ 3.6
-1.06%
$ 23.09 million $ 22,438
Nov 18, 2024 $ 3.67
+5.50%
$ 23.53 million $ 72,701
Nov 17, 2024 $ 3.5
-5.31%
$ 22.43 million $ 58,189
Nov 16, 2024 $ 3.68
-8.04%
$ 23.6 million $ 25,733
Nov 15, 2024 $ 4.1
+4.80%
$ 26.28 million $ 138,440
Nov 14, 2024 $ 3.88
+10.89%
$ 24.9 million $ 201,674
Nov 13, 2024 $ 3.5
+1.67%
$ 22.42 million $ 45,003
Nov 12, 2024 $ 3.4
-4.87%
$ 21.79 million $ 39,926
Nov 11, 2024 $ 3.57
+12.45%
$ 22.88 million $ 282,693
Nov 10, 2024 $ 3.14
-1.68%
$ 20.12 million $ 140,669
Nov 9, 2024 $ 3.21
-8.46%
$ 20.23 million $ 107,008
Nov 8, 2024 $ 3.3
-3.68%
$ 20.84 million $ 57,622
Nov 7, 2024 $ 62.04
-85.06%
$ 391.58 million $ 37
Nov 6, 2024 $ 67.09
-55.81%
$ 423.41 million $ 62
Nov 5, 2024 $ 160.63
-50.84%
$ 1.01 billion $ 491
Nov 4, 2024 $ 2.62
-0.90%
$ -- $ 97,339
Nov 3, 2024 $ 2.64
-9.14%
$ 16.68 million $ 96,693
Nov 2, 2024 $ 2.91
+2.90%
$ 18.36 million $ 51,927
Nov 1, 2024 $ 2.82
-5.30%
$ 17.8 million $ 154,539
Oct 31, 2024 $ 2.99
+3.78%
$ 18.84 million $ 89,400
Oct 30, 2024 $ 2.88
-6.49%
$ 18.16 million $ 97,988