Ninja Squad Token Historical Data

NST Page 11
Download
Date Close Price change Market cap Trading volume
Feb 6, 2025 $ 3.46
-7.61%
$ 39.45 million $ 139,556
Feb 5, 2025 $ 3.75
+2.21%
$ 42.72 million $ 108,334
Feb 4, 2025 $ 3.68
-8.79%
$ 41.98 million $ 208,474
Feb 3, 2025 $ 4.05
+4.46%
$ 46.14 million $ 958,077
Feb 2, 2025 $ 3.88
-8.52%
$ 44.17 million $ 227,695
Feb 1, 2025 $ 4.26
-10.17%
$ 48.47 million $ 156,617
Jan 31, 2025 $ 4.74
+9.21%
$ 53.95 million $ 244,802
Jan 30, 2025 $ 4.34
-1.43%
$ 49.36 million $ 46,712
Jan 29, 2025 $ 4.4
+5.16%
$ 50.07 million $ 123,999
Jan 28, 2025 $ 4.18
-3.99%
$ 47.61 million $ 61,913
Jan 27, 2025 $ 4.36
+0.39%
$ 49.59 million $ 167,392
Jan 26, 2025 $ 4.33
-3.61%
$ 49.28 million $ 53,797
Jan 25, 2025 $ 4.5
-3.10%
$ 51.28 million $ 78,586
Jan 24, 2025 $ 4.65
+5.20%
$ 52.93 million $ 88,194
Jan 23, 2025 $ 4.45
-0.98%
$ 50.71 million $ 2,288
Jan 22, 2025 $ 4.5
-2.74%
$ 51.21 million $ 153,114
Jan 21, 2025 $ 4.62
+1.94%
$ 52.66 million $ 159,999
Jan 20, 2025 $ 4.54
+2.76%
$ 51.66 million $ 455,702
Jan 19, 2025 $ 4.41
-10.23%
$ 50.24 million $ 549,618
Jan 18, 2025 $ 4.91
-7.41%
$ 55.96 million $ 390,507
Jan 17, 2025 $ 5.31
+0.56%
$ 60.45 million $ 289,690
Jan 16, 2025 $ 5.28
-5.59%
$ 60.12 million $ 306,236
Jan 15, 2025 $ 5.59
+13.51%
$ 63.7 million $ 404,253
Jan 14, 2025 $ 4.93
+1.92%
$ 56.12 million $ 248,540
Jan 13, 2025 $ 4.71
-6.12%
$ 53.63 million $ 28,758
Jan 12, 2025 $ 5.01
-2.25%
$ 57.12 million $ 220,513
Jan 11, 2025 $ 5.13
+2.29%
$ 56.9 million $ 227,174
Jan 10, 2025 $ 5.02
+6.27%
$ 55.63 million $ 325,816
Jan 9, 2025 $ 4.73
-10.01%
$ 52.46 million $ 430,691
Jan 8, 2025 $ 5.26
-4.98%
$ 58.37 million $ 950,913
Jan 7, 2025 $ 5.54
-10.37%
$ 61.42 million $ 637,761
Jan 6, 2025 $ 6.18
+1.07%
$ 68.52 million $ 351,411
Jan 5, 2025 $ 6.11
-3.37%
$ 67.79 million $ 332,101
Jan 4, 2025 $ 6.33
-0.52%
$ 69.8 million $ 243,013
Jan 3, 2025 $ 6.37
+3.35%
$ 70.27 million $ 275,244
Jan 2, 2025 $ 6.16
+1.72%
$ 67.94 million $ 365,218
Jan 1, 2025 $ 6.04
-2.56%
$ 66.63 million $ 286,120
Dec 31, 2024 $ 6.18
+1.59%
$ 68.16 million $ 607,277
Dec 30, 2024 $ 6.07
+0.14%
$ 66.94 million $ 362,834
Dec 29, 2024 $ 6.08
-10.01%
$ 67.05 million $ 261,292
Dec 28, 2024 $ 6.84
+3.49%
$ 75.62 million $ 275,031
Dec 27, 2024 $ 6.61
+6.64%
$ 73.06 million $ 249,065
Dec 26, 2024 $ 6.19
-6.95%
$ 68.33 million $ 365,344
Dec 25, 2024 $ 6.65
-2.05%
$ 73.51 million $ 422,343
Dec 24, 2024 $ 6.83
-1.31%
$ 75.4 million $ 480,072
Dec 23, 2024 $ 6.89
+26.58%
$ 76.08 million $ 589,934
Dec 22, 2024 $ 5.44
-0.97%
$ 60.09 million $ 266,899
Dec 21, 2024 $ 5.49
-13.16%
$ 58.67 million $ 284,551
Dec 20, 2024 $ 6.32
+16.02%
$ 67.57 million $ 978,166
Dec 19, 2024 $ 5.47
-10.23%
$ 58.45 million $ 1.03 million