Ninja Squad Token Historical Data

NST Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 21, 2025 $ 1.86
+1.26%
$ 22.63 million $ 320,095
Nov 20, 2025 $ 1.85
-2.16%
$ 22.41 million $ 109,897
Nov 19, 2025 $ 1.91
-5.93%
$ 23.31 million $ 158,882
Nov 18, 2025 $ 2.04
+3.74%
$ 24.93 million $ 77,386
Nov 17, 2025 $ 1.97
-6.02%
$ 24 million $ 140,692
Nov 16, 2025 $ 2.11
-2.59%
$ 25.54 million $ 136,551
Nov 15, 2025 $ 2.15
+0.62%
$ 26.42 million $ 66,891
Nov 14, 2025 $ 2.17
-5.03%
$ 26.13 million $ 109,159
Nov 13, 2025 $ 2.24
-2.30%
$ 28.02 million $ 116,203
Nov 12, 2025 $ 2.31
-4.44%
$ 28.01 million $ 176,918
Nov 11, 2025 $ 2.42
-8.17%
$ 29.5 million $ 62,314
Nov 10, 2025 $ 2.63
+2.53%
$ 32.13 million $ 85,086
Nov 9, 2025 $ 2.57
+4.12%
$ 31.32 million $ 44,259
Nov 8, 2025 $ 2.47
-1.92%
$ 30.09 million $ 67,229
Nov 7, 2025 $ 2.51
+6.47%
$ 30.68 million $ 180,721
Nov 6, 2025 $ 2.36
-4.35%
$ 28.82 million $ 48,785
Nov 5, 2025 $ 2.47
+5.35%
$ 30.13 million $ 40,764
Nov 4, 2025 $ 2.34
-4.68%
$ 28.6 million $ 185,163
Nov 3, 2025 $ 2.46
-7.54%
$ 30.01 million $ 195,978
Nov 2, 2025 $ 2.66
-1.40%
$ 32.45 million $ 60,323
Nov 1, 2025 $ 2.7
+0.91%
$ 32.93 million $ 80,573
Oct 31, 2025 $ 2.68
-0.78%
$ 32.67 million $ 108,782
Oct 30, 2025 $ 2.67
-3.07%
$ 33.05 million $ 132,942
Oct 29, 2025 $ 2.75
-2.80%
$ 33.64 million $ 86,399
Oct 28, 2025 $ 2.83
-3.68%
$ 34.62 million $ 96,303
Oct 27, 2025 $ 2.94
+1.22%
$ 35.93 million $ 184,145
Oct 26, 2025 $ 2.9
+4.42%
$ 35.5 million $ 35,550
Oct 25, 2025 $ 2.78
+1.48%
$ 34 million $ 30,660
Oct 24, 2025 $ 2.74
+2.15%
$ 33.5 million $ 88,004
Oct 23, 2025 $ 2.68
-3.97%
$ 32.77 million $ 198,047
Oct 22, 2025 $ 2.74
+2.37%
$ 34.06 million $ 386,982
Oct 21, 2025 $ 2.69
-1.32%
$ 32.65 million $ 82,768
Oct 20, 2025 $ 2.74
+1.32%
$ 33.36 million $ 102,291
Oct 19, 2025 $ 2.71
+1.76%
$ 33.06 million $ 78,819
Oct 18, 2025 $ 2.68
-3.24%
$ 32.6 million $ 73,525
Oct 17, 2025 $ 2.76
+3.92%
$ 33.88 million $ 292,537
Oct 16, 2025 $ 2.66
-1.74%
$ 32.49 million $ 517,297
Oct 15, 2025 $ 2.7
-2.91%
$ 33.09 million $ 103,469