Ninja Squad Token Historical Data

NST Page 4
Download
Date Close Price change Market cap Trading volume
Jan 22, 2026 $ 1.43
-2.77%
$ 17.58 million $ 109,820
Jan 21, 2026 $ 1.47
+3.17%
$ 18.01 million $ 210,375
Jan 20, 2026 $ 1.43
-8.93%
$ 17.45 million $ 256,405
Jan 19, 2026 $ 1.57
+2.07%
$ 19.17 million $ 389,242
Jan 18, 2026 $ 1.54
-2.40%
$ 18.8 million $ 70,309
Jan 17, 2026 $ 1.57
-2.50%
$ 19.26 million $ 53,521
Jan 16, 2026 $ 1.61
+7.61%
$ 19.76 million $ 151,197
Jan 15, 2026 $ 1.5
-3.65%
$ 18.36 million $ 105,775
Jan 14, 2026 $ 1.56
-0.17%
$ 19.07 million $ 174,726
Jan 13, 2026 $ 1.56
+7.61%
$ 19.05 million $ 261,274
Jan 12, 2026 $ 1.45
-4.08%
$ 17.74 million $ 173,986
Jan 11, 2026 $ 1.51
-1.30%
$ 18.49 million $ 91,347
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