Market Cap $2.74T
0.67%
Volume 24h $243.24B
-18.57%
BTC % 56.54%
1.52%
ETH % 10.06%
0.99%
Coins
34.558
+16
Exchanges
885
Last update
23 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-30 2026 | $1.3219 | $1.3131 | $1.3289 | $1.3283 | $133,320 | $11,384,040 |
| Apr-29 2026 | $1.3300 | $1.3272 | $1.3582 | $1.3453 | $156,044 | $11,453,000 |
| Apr-28 2026 | $1.3443 | $1.3250 | $1.3739 | $1.3711 | $139,221 | $11,576,871 |
| Apr-27 2026 | $1.3680 | $1.3469 | $1.4138 | $1.4037 | $146,425 | $11,780,498 |
| Apr-26 2026 | $1.4038 | $1.3897 | $1.4043 | $1.3944 | $89,879 | $12,089,318 |
| Apr-25 2026 | $1.3936 | $1.3910 | $1.4213 | $1.4118 | $135,354 | $12,001,083 |
| Apr-24 2026 | $1.4079 | $1.3813 | $1.4144 | $1.3985 | $203,602 | $12,123,897 |
| Apr-23 2026 | $1.3945 | $1.3835 | $1.4159 | $1.4138 | $202,654 | $12,009,278 |
| Apr-22 2026 | $1.4161 | $1.4011 | $1.4463 | $1.4011 | $198,540 | $12,194,545 |
| Apr-21 2026 | $1.4018 | $1.3937 | $1.4556 | $1.3969 | $227,504 | $12,071,810 |
| Apr-20 2026 | $1.3966 | $1.3471 | $1.4061 | $1.3471 | $194,277 | $12,026,991 |
| Apr-19 2026 | $1.3642 | $1.3550 | $1.4089 | $1.4083 | $222,463 | $11,747,832 |
| Apr-18 2026 | $1.4071 | $1.4067 | $1.4797 | $1.4797 | $232,411 | $12,117,236 |
| Apr-17 2026 | $1.4812 | $1.3736 | $1.5112 | $1.3983 | $477,592 | $12,755,849 |
| Apr-16 2026 | $1.3967 | $1.3407 | $1.3967 | $1.3745 | $217,283 | $12,027,730 |