NINJA Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.003031 | $0.003408 | $0.002803 | $0.0033935 | $6,908.68 |
| 2025-02-18 | $0.003007 | $0.0031195 | $0.0028915 | $0.003015 | $5,379.32 |
| 2025-02-17 | $0.0030555 | $0.0032935 | $0.002966 | $0.0030415 | $8,217.26 |
| 2025-02-16 | $0.002602 | $0.0031195 | $0.002601 | $0.003096 | $3,439.72 |
| 2025-02-15 | $0.003032 | $0.0030685 | $0.002602 | $0.002602 | $2,681.15 |
| 2025-02-14 | $0.002578 | $0.003039 | $0.002562 | $0.0030255 | $2,990.65 |
| 2025-02-13 | $0.00291 | $0.002972 | $0.002555 | $0.002575 | $3,092.86 |
| 2025-02-12 | $0.002604 | $0.0029135 | $0.002544 | $0.0028985 | $6,050.08 |
| 2025-02-11 | $0.0026795 | $0.0028015 | $0.002562 | $0.002596 | $3,487.66 |
| 2025-02-10 | $0.002476 | $0.004377 | $0.0024665 | $0.002679 | $10,097.93 |
| 2025-02-09 | $0.002444 | $0.002585 | $0.002443 | $0.0024775 | $3,260.24 |
| 2025-02-08 | $0.002487 | $0.002503 | $0.0024165 | $0.0024435 | $2,686.36 |
| 2025-02-07 | $0.002501 | $0.003052 | $0.002419 | $0.00249 | $3,031.25 |
| 2025-02-06 | $0.0030515 | $0.003152 | $0.002465 | $0.002492 | $3,469.40 |
| 2025-02-05 | $0.002662 | $0.0032935 | $0.002621 | $0.0030515 | $4,793.73 |
| 2025-02-04 | $0.003247 | $0.003491 | $0.0026225 | $0.002662 | $5,469.04 |
| 2025-02-03 | $0.0028325 | $0.003314 | $0.0024515 | $0.003252 | $6,425.22 |
| 2025-02-02 | $0.0036325 | $0.0037055 | $0.002821 | $0.002841 | $4,855.22 |
| 2025-02-01 | $0.004044 | $0.004111 | $0.0036325 | $0.0036495 | $4,786.81 |
| 2025-01-31 | $0.003991 | $0.004277 | $0.003985 | $0.004044 | $4,376.95 |
| 2025-01-30 | $0.003723 | $0.004212 | $0.003719 | $0.00399 | $4,121.09 |
| 2025-01-29 | $0.003305 | $0.003865 | $0.00319 | $0.003724 | $7,381.81 |
| 2025-01-28 | $0.004269 | $0.0047475 | $0.003114 | $0.003307 | $6,960.99 |
| 2025-01-27 | $0.0053345 | $0.0053345 | $0.004068 | $0.004261 | $6,606.94 |
| 2025-01-26 | $0.005376 | $0.005411 | $0.005071 | $0.005334 | $6,066.91 |
| 2025-01-25 | $0.005091 | $0.005526 | $0.004898 | $0.005376 | $6,305.16 |
| 2025-01-24 | $0.005255 | $0.005584 | $0.004954 | $0.005083 | $9,527.68 |
| 2025-01-23 | $0.005478 | $0.005704 | $0.005131 | $0.005252 | $6,961.86 |
| 2025-01-22 | $0.005931 | $0.006076 | $0.0054 | $0.00549 | $7,448.74 |
| 2025-01-21 | $0.0056265 | $0.00603 | $0.004795 | $0.0059295 | $8,772.60 |