Ninja Squad Token Historical Data

NST Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 2.37
-11.96%
$ 28.08 million $ 57,362
Mar 27, 2025 $ 2.69
+0.49%
$ 31.9 million $ 17,972
Mar 26, 2025 $ 2.68
+3.04%
$ 31.75 million $ 45,786
Mar 25, 2025 $ 2.6
+5.73%
$ 30.81 million $ 22,361
Mar 24, 2025 $ 2.46
+4.91%
$ 29.14 million $ 29,865
Mar 23, 2025 $ 2.34
+2.22%
$ 27.78 million $ 18,901
Mar 22, 2025 $ 2.29
-0.86%
$ 27.17 million $ 30,008
Mar 21, 2025 $ 2.34
-5.23%
$ 27.71 million $ 15,830
Mar 20, 2025 $ 2.42
-6.96%
$ 28.66 million $ 37,460
Mar 19, 2025 $ 2.61
+8.89%
$ 30.91 million $ 64,223
Mar 18, 2025 $ 2.4
+0.25%
$ 28.39 million $ 28,680
Mar 17, 2025 $ 2.39
+6.84%
$ 28.32 million $ 41,119
Mar 16, 2025 $ 2.24
-3.24%
$ 26.53 million $ 13,696
Mar 15, 2025 $ 2.35
+1.08%
$ 27.39 million $ 39,530
Mar 14, 2025 $ 2.26
-0.35%
$ 26.36 million $ 71,883
Mar 13, 2025 $ 2.27
-1.22%
$ 26.45 million $ 20,033
Mar 12, 2025 $ 2.3
+3.94%
$ 26.78 million $ 61,387
Mar 11, 2025 $ 2.21
+10.45%
$ 25.76 million $ 59,404
Mar 10, 2025 $ 2.08
-7.78%
$ 24.2 million $ 95,112
Mar 9, 2025 $ 2.25
-11.03%
$ 26.24 million $ 84,044
Mar 8, 2025 $ 2.53
-4.53%
$ 28.74 million $ 52,490
Mar 7, 2025 $ 2.65
-4.33%
$ 30.1 million $ 57,964
Mar 6, 2025 $ 2.77
-3.55%
$ 31.47 million $ 32,630
Mar 5, 2025 $ 2.9
+5.53%
$ 32.97 million $ 62,434
Mar 4, 2025 $ 2.73
-0.84%
$ 31.01 million $ 136,235
Mar 3, 2025 $ 2.75
-14.64%
$ 31.26 million $ 77,272
Mar 2, 2025 $ 3.22
+13.49%
$ 36.63 million $ 129,921
Mar 1, 2025 $ 2.84
-2.04%
$ 32.25 million $ 20,489
Feb 28, 2025 $ 2.88
+5.53%
$ 32.73 million $ 96,384
Feb 27, 2025 $ 2.73
-3.12%
$ 31.01 million $ 36,202
Feb 26, 2025 $ 2.82
-2.46%
$ 32.01 million $ 109,446
Feb 25, 2025 $ 2.88
+2.86%
$ 32.72 million $ 178,100
Feb 24, 2025 $ 2.77
-15.26%
$ 31.46 million $ 108,762
Feb 23, 2025 $ 3.27
-3.00%
$ 37.12 million $ 43,583
Feb 22, 2025 $ 3.37
+5.68%
$ 38.26 million $ 56,187
Feb 21, 2025 $ 3.19
-4.46%
$ 36.2 million $ 174,906
Feb 20, 2025 $ 3.34
+3.06%
$ 37.89 million $ 79,373
Feb 19, 2025 $ 3.24
+11.00%
$ 36.77 million $ 132,388
Feb 18, 2025 $ 2.92
-7.39%
$ 33.13 million $ 133,033
Feb 17, 2025 $ 3.15
-2.11%
$ 35.77 million $ 66,510
Feb 16, 2025 $ 3.22
-3.62%
$ 36.54 million $ 66,566
Feb 15, 2025 $ 3.31
+0.33%
$ 37.61 million $ 46,084
Feb 14, 2025 $ 3.33
+0.21%
$ 37.83 million $ 103,682
Feb 13, 2025 $ 3.32
-10.29%
$ 37.75 million $ 78,634
Feb 12, 2025 $ 3.71
+12.47%
$ 42.2 million $ 293,536
Feb 11, 2025 $ 3.33
+0.70%
$ 37.85 million $ 170,850
Feb 10, 2025 $ 3.31
+3.40%
$ 37.62 million $ 105,585
Feb 9, 2025 $ 3.18
-6.76%
$ 36.17 million $ 138,583
Feb 8, 2025 $ 3.41
+0.35%
$ 38.9 million $ 132,374
Feb 7, 2025 $ 3.35
-3.12%
$ 38.22 million $ 220,092