Ninja Squad Token Historical Data

NST
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 1.4
+11.12%
$ 16.75 million $ 1.92 million
Apr 13 $ 1.4
+11.12%
$ 16.49 million $ 1.92 million
Apr 6 $ 1.34
+8.34%
$ 15.44 million $ 603,162
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 16 $ 1.28
-6.68%
$ 15.67 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
Aug 18 $ 3.58
+10.73%
$ 41.7 million $ 3.66 million
Aug 11 $ 3.23
-5.55%
$ 39.26 million $ 1.16 million
Aug 4 $ 3.34
+9.81%
$ 41.65 million $ 586,081
Jul 28 $ 3.04
-14.08%
$ 37.03 million $ 884,020
Jul 21 $ 3.52
-3.81%
$ 43.08 million $ 679,008
Jul 14 $ 3.54
+22.59%
$ 43.44 million $ 1.25 million
Jul 7 $ 2.83
+13.18%
$ 34.3 million $ 559,996
Jun 30 $ 2.39
-4.10%
$ 29.76 million $ 479,974
Jun 23 $ 2.43
+13.36%
$ 29.66 million $ 459,630
Jun 16 $ 2.14
-18.64%
$ 25.51 million $ 441,722
Jun 9 $ 2.54
-5.33%
$ 31.4 million $ 659,639
Jun 2 $ 2.74
-3.92%
$ 31.94 million $ 411,103
May 26 $ 2.86
-11.41%
$ 34.05 million $ 629,993
May 19 $ 3.08
+0.16%
$ 38.43 million $ 947,862
May 12 $ 2.99
-15.00%
$ 36.73 million $ 1.56 million
May 5 $ 3.67
+62.75%
$ 41.6 million $ 1.01 million
Download