Ninja Squad Token Historical Data

NST Page 14
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 4.73
+13.76%
$ 22.27 million $ 7,630
Apr 15, 2024 $ 4.15
+1.11%
$ 19.57 million $ 34,016
Apr 14, 2024 $ 4.11
+2.69%
$ 19.37 million $ 18,964
Apr 13, 2024 $ 4.02
-12.20%
$ 18.32 million $ 18,467
Apr 12, 2024 $ 4.58
-2.63%
$ 20.87 million $ 34,892
Apr 11, 2024 $ 4.7
-8.32%
$ 21.45 million $ 70,829
Apr 10, 2024 $ 5.23
-23.99%
$ 23.85 million $ 191,721
Apr 9, 2024 $ 7.12
+81.60%
$ 32.46 million $ 260,022
Apr 8, 2024 $ 3.9
+51.64%
$ 17.79 million $ 19,911
Apr 7, 2024 $ 2.57
-8.37%
$ 11.74 million $ 4,177
Apr 6, 2024 $ 2.81
+21.57%
$ 12.26 million $ 16,415
Apr 5, 2024 $ 2.31
+9.70%
$ 10.1 million $ 11,824
Apr 4, 2024 $ 2.11
-9.08%
$ 9.2 million $ 15,838
Apr 3, 2024 $ 2.32
+7.72%
$ 10.13 million $ 35,123
Apr 2, 2024 $ 2.16
-15.86%
$ 9.4 million $ 78,378
Apr 1, 2024 $ 2.57
+14.90%
$ 11.19 million $ 102,212
Mar 31, 2024 $ 2.23
+45.12%
$ 9.73 million $ 192,977
Mar 30, 2024 $ 1.54
+6.95%
$ 4.55 million $ 64,062
Mar 29, 2024 $ 1.44
+25.32%
$ 4.26 million $ 22,689
Mar 28, 2024 $ 1.15
+5.40%
$ 3.4 million $ 10,427
Mar 27, 2024 $ 1.09
+7.67%
$ 3.22 million $ 35,703
Mar 26, 2024 $ 1.01
-18.02%
$ 2.99 million $ 57,830
Mar 25, 2024 $ 1.23
+141.35%
$ 3.65 million $ 786,779
Mar 24, 2024 $ 0.427
+2.27%
$ 1.26 million $ 2,665
Mar 23, 2024 $ 0.419
+3.76%
$ 1.23 million $ 2,616
Mar 22, 2024 $ 0.403
+8.73%
$ 1.18 million $ 42,789
Mar 21, 2024 $ 0.37
-12.43%
$ 1.08 million $ 19,412
Mar 20, 2024 $ 0.423
+31.09%
$ 1.24 million $ 21,155
Mar 19, 2024 $ 0.321
-13.37%
$ 941,683 $ 9,532
Mar 18, 2024 $ 0.371
-4.08%
$ 1.09 million $ 7,803
Mar 17, 2024 $ 0.387
+6.31%
$ 1.13 million $ 41,980
Mar 16, 2024 $ 0.364
-15.01%
$ 1.05 million $ 49,497
Mar 15, 2024 $ 0.428
-12.76%
$ 1.23 million $ 54,047
Mar 14, 2024 $ 0.491
+36.61%
$ 1.41 million $ 32,911
Mar 13, 2024 $ 0.359
+4.49%
$ 1.03 million $ 2,001
Mar 12, 2024 $ 0.343
+12.27%
$ 987,504 $ 14,498
Mar 11, 2024 $ 0.388
+4.16%
$ -- $ 2,241
Mar 10, 2024 $ 0.373
+0.92%
$ 1.07 million $ 6,078
Mar 9, 2024 $ 0.37
-9.34%
$ 1.01 million $ 11,599
Mar 8, 2024 $ 0.408
+39.37%
$ 1.12 million $ 130,257
Mar 7, 2024 $ 0.292
+28.98%
$ 802,441 $ 36,348
Mar 6, 2024 $ 0.227
-0.32%
$ 621,760 $ 6,395
Mar 5, 2024 $ 0.315
+1.79%
$ -- $ 128,571
Mar 4, 2024 $ 0.309
+13.29%
$ 848,473 $ 131,587
Mar 3, 2024 $ 0.273
+73.61%
$ 748,172 $ 123,418
Mar 2, 2024 $ 0.157
+57.87%
$ 430,245 $ 25,694
Mar 1, 2024 $ 0.0994
+1.60%
$ 272,430 $ 2,983
Jan 1, 2024 $ 0.0752
+1.51%
$ -- $ 3,415
Dec 31, 2023 $ 0.0741
-1.02%
$ 200,794 $ 3,362
Jul 27, 2023 $ 0.0632
+0.92%
$ -- $ 5,889