Ninja Squad Token Historical Data

NST Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 3.18
+5.73%
$ 39.17 million $ 2.49 million
Oct 2, 2025 $ 3.01
+4.11%
$ 36.78 million $ 764,771
Oct 1, 2025 $ 2.89
+5.84%
$ 35.37 million $ 562,737
Sep 30, 2025 $ 2.74
-6.41%
$ 33.37 million $ 553,133
Sep 29, 2025 $ 2.93
+3.88%
$ 35.82 million $ 607,526
Sep 28, 2025 $ 2.81
+0.94%
$ 34.48 million $ 357,096
Sep 27, 2025 $ 2.78
-0.72%
$ 34.07 million $ 211,996
Sep 26, 2025 $ 2.8
+4.26%
$ 34.32 million $ 171,852
Sep 25, 2025 $ 2.69
-7.46%
$ 32.96 million $ 220,947
Sep 24, 2025 $ 2.91
+0.70%
$ 35.61 million $ 117,812
Sep 23, 2025 $ 2.88
-2.49%
$ 35.25 million $ 125,483
Sep 22, 2025 $ 2.94
-7.31%
$ 36.15 million $ 188,562
Sep 21, 2025 $ 3.18
-1.83%
$ 38.84 million $ 174,543
Sep 20, 2025 $ 3.25
-0.65%
$ 39.73 million $ 142,467
Sep 19, 2025 $ 3.29
-2.51%
$ 40.06 million $ 171,050
Sep 18, 2025 $ 3.4
+0.16%
$ 41.4 million $ 219,768
Sep 17, 2025 $ 3.38
+1.14%
$ 41.54 million $ 184,947
Sep 16, 2025 $ 3.32
-0.60%
$ 40.92 million $ 203,841
Sep 15, 2025 $ 3.34
-2.13%
$ 40.91 million $ 209,388
Sep 14, 2025 $ 3.41
-1.98%
$ 41.77 million $ 205,170
Sep 13, 2025 $ 3.48
+5.25%
$ 42.6 million $ 410,837
Sep 12, 2025 $ 3.31
-1.16%
$ 40.57 million $ 269,294
Sep 11, 2025 $ 3.35
+0.93%
$ 41.05 million $ 199,198
Sep 10, 2025 $ 3.32
-0.47%
$ 40.68 million $ 198,686
Sep 9, 2025 $ 3.33
-0.55%
$ 40.88 million $ 215,620
Sep 8, 2025 $ 3.35
+0.12%
$ 41.11 million $ 246,500
Sep 7, 2025 $ 3.35
+1.38%
$ 41.07 million $ 158,588
Sep 6, 2025 $ 3.3
-2.03%
$ 40.51 million $ 157,677
Sep 5, 2025 $ 3.37
+1.70%
$ 41.37 million $ 260,018
Sep 4, 2025 $ 3.31
-1.29%
$ 40.68 million $ 623,097
Sep 3, 2025 $ 3.34
+0.34%
$ 41.14 million $ 140,054
Sep 2, 2025 $ 3.32
+2.66%
$ 40.82 million $ 193,465
Sep 1, 2025 $ 3.24
-5.95%
$ 39.71 million $ 243,901
Aug 31, 2025 $ 3.47
+0.78%
$ 41.86 million $ 166,196
Aug 30, 2025 $ 3.47
+1.29%
$ 41.82 million $ 210,707
Aug 29, 2025 $ 3.43
-4.45%
$ 41.68 million $ 414,180
Aug 28, 2025 $ 3.6
-1.86%
$ 43.73 million $ 711,035
Aug 27, 2025 $ 3.69
+3.11%
$ 44.5 million $ 372,715
Aug 26, 2025 $ 3.57
-5.41%
$ 43.73 million $ 405,941
Aug 25, 2025 $ 3.72
+8.24%
$ 45.86 million $ 1.13 million
Aug 24, 2025 $ 3.44
-3.05%
$ 41.7 million $ 287,450
Aug 23, 2025 $ 3.58
-5.40%
$ 43.17 million $ 285,975
Aug 22, 2025 $ 3.78
+5.97%
$ 45.93 million $ 403,044
Aug 21, 2025 $ 3.66
-7.51%
$ 43.81 million $ 288,999
Aug 20, 2025 $ 3.99
+33.14%
$ 48.02 million $ 2.42 million
Aug 19, 2025 $ 3.01
-4.06%
$ 36.43 million $ 160,207
Aug 18, 2025 $ 3.14
-2.79%
$ 38.17 million $ 104,041
Aug 17, 2025 $ 3.23
+1.46%
$ 39.26 million $ 112,505
Aug 16, 2025 $ 3.18
-0.19%
$ 38.75 million $ 107,356
Aug 15, 2025 $ 3.19
+0.22%
$ 38.82 million $ 230,952