Market Cap $2.60T
1.36%
Volume 24h $198.32B
9.24%
BTC % 54.54%
0.42%
ETH % 10.13%
1.18%
Coins
34.472
+5
Exchanges
885
Last update
34 Seconds ago
Ninja Squad Token (NST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-07 2026 | $1.3002 | $1.2228 | $1.3002 | $1.2431 | $186,619 | $11,196,880 |
| Apr-06 2026 | $1.2453 | $1.2309 | $1.2601 | $1.2336 | $145,288 | $10,724,280 |
| Apr-05 2026 | $1.2235 | $1.1972 | $1.2235 | $1.2209 | $131,530 | $10,536,727 |
| Apr-04 2026 | $1.2209 | $1.2209 | $1.2325 | $1.2261 | $129,186 | $10,513,861 |
| Apr-03 2026 | $1.2250 | $1.2236 | $1.2508 | $1.2370 | $127,906 | $10,549,637 |
| Apr-02 2026 | $1.2340 | $1.2244 | $1.2513 | $1.2513 | $156,418 | $10,626,744 |
| Apr-01 2026 | $1.2511 | $1.2491 | $1.2858 | $1.2821 | $174,270 | $10,773,778 |
| Mar-31 2026 | $1.2865 | $1.2466 | $1.2891 | $1.2713 | $143,216 | $11,078,438 |
| Mar-30 2026 | $1.2771 | $1.2615 | $1.2906 | $1.2615 | $155,129 | $10,997,964 |
| Mar-29 2026 | $1.2610 | $1.2610 | $1.3079 | $1.2919 | $281,210 | $10,859,009 |
| Mar-28 2026 | $1.2998 | $1.2410 | $1.2998 | $1.2507 | $138,243 | $11,193,089 |
| Mar-27 2026 | $1.2491 | $1.2286 | $1.2830 | $1.2763 | $186,357 | $10,756,913 |
| Mar-26 2026 | $1.2765 | $1.2765 | $1.3291 | $1.3273 | $126,328 | $10,992,836 |
| Mar-25 2026 | $1.3274 | $1.3085 | $1.3329 | $1.3085 | $85,565 | $11,431,261 |
| Mar-24 2026 | $1.3164 | $1.3142 | $1.3589 | $1.3446 | $77,956 | $11,336,102 |