Ninja Squad Token Historical Data

NST Page 3
Download
Date Close Price change Market cap Trading volume
Jan 10, 2026 $ 1.53
-0.15%
$ 18.75 million $ 50,227
Jan 9, 2026 $ 1.53
-1.61%
$ 18.78 million $ 279,277
Jan 8, 2026 $ 1.56
-5.25%
$ 19.09 million $ 220,747
Jan 7, 2026 $ 1.65
-9.82%
$ 20.15 million $ 280,329
Jan 6, 2026 $ 1.82
+7.27%
$ 22.33 million $ 673,037
Jan 5, 2026 $ 1.71
+11.92%
$ 20.93 million $ 410,850
Jan 4, 2026 $ 1.53
+1.55%
$ 18.7 million $ 155,846
Jan 3, 2026 $ 1.5
+4.34%
$ 18.39 million $ 116,139
Jan 2, 2026 $ 1.44
+3.38%
$ 17.65 million $ 113,781
Jan 1, 2026 $ 1.39
+0.43%
$ 17.05 million $ 202,970
Dec 31, 2025 $ 1.39
-1.91%
$ 16.98 million $ 167,326
Dec 30, 2025 $ 1.42
+2.49%
$ 17.33 million $ 174,202
Dec 29, 2025 $ 1.39
-0.72%
$ 16.9 million $ 168,551
Dec 28, 2025 $ 1.4
-2.84%
$ 17.15 million $ 138,100
Dec 27, 2025 $ 1.43
+0.51%
$ 17.57 million $ 131,337
Dec 26, 2025 $ 1.42
+1.59%
$ 17.39 million $ 123,806
Dec 25, 2025 $ 1.4
+1.62%
$ 17.1 million $ 121,823
Dec 24, 2025 $ 1.39
-2.86%
$ 16.88 million $ 120,541
Dec 23, 2025 $ 1.43
-5.77%
$ 17.45 million $ 97,723
Dec 22, 2025 $ 1.52
+1.56%
$ 18.56 million $ 80,144
Dec 21, 2025 $ 1.5
+0.61%
$ 18.34 million $ 72,499
Dec 20, 2025 $ 1.47
+1.07%
$ 18.21 million $ 89,074
Dec 19, 2025 $ 1.46
+2.33%
$ 17.86 million $ 79,886
Dec 18, 2025 $ 1.43
-8.69%
$ 17.43 million $ 261,713
Dec 17, 2025 $ 1.56
-6.36%
$ 19.11 million $ 221,197
Dec 16, 2025 $ 1.66
+0.89%
$ 20.31 million $ 246,900
Dec 15, 2025 $ 1.64
-1.00%
$ 20.15 million $ 231,673
Dec 14, 2025 $ 1.67
-1.82%
$ 20.3 million $ 179,736
Dec 13, 2025 $ 1.69
-0.32%
$ 20.8 million $ 182,328
Dec 12, 2025 $ 1.7
-0.55%
$ 20.72 million $ 221,014
Dec 11, 2025 $ 1.71
+0.48%
$ 20.86 million $ 177,037
Dec 10, 2025 $ 1.7
-4.19%
$ 20.75 million $ 162,729
Dec 9, 2025 $ 1.77
+3.58%
$ 21.66 million $ 115,066
Dec 8, 2025 $ 1.71
+0.02%
$ 20.91 million $ 103,683
Dec 7, 2025 $ 1.71
-1.78%
$ 20.9 million $ 97,045
Dec 6, 2025 $ 1.74
+1.40%
$ 21.28 million $ 75,649
Dec 5, 2025 $ 1.72
-5.48%
$ 20.99 million $ 89,069
Dec 4, 2025 $ 1.8
-6.10%
$ 22.01 million $ 181,380
Dec 3, 2025 $ 1.92
+6.70%
$ 23.43 million $ 210,497
Dec 2, 2025 $ 1.8
+2.47%
$ 21.99 million $ 91,317
Dec 1, 2025 $ 1.76
-1.48%
$ 21.45 million $ 102,355
Nov 30, 2025 $ 1.79
+0.23%
$ 21.7 million $ 35,680
Nov 29, 2025 $ 1.79
-3.07%
$ 21.88 million $ 55,758
Nov 28, 2025 $ 1.84
-1.72%
$ 22.54 million $ 43,159
Nov 27, 2025 $ 1.87
-3.80%
$ 22.81 million $ 66,818
Nov 26, 2025 $ 1.93
+3.60%
$ 23.69 million $ 49,604
Nov 25, 2025 $ 1.88
-2.05%
$ 22.76 million $ 75,210
Nov 24, 2025 $ 1.92
+2.38%
$ 23.37 million $ 100,036
Nov 23, 2025 $ 1.89
+3.82%
$ 22.87 million $ 55,968
Nov 22, 2025 $ 1.84
-3.51%
$ 22.19 million $ 69,914