Ninja Squad Token Historical Data

NST Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 14, 2025 $ 3.18
-9.77%
$ 38.71 million $ 281,689
Aug 13, 2025 $ 3.56
+3.33%
$ 43.35 million $ 193,211
Aug 12, 2025 $ 3.48
+6.75%
$ 42.32 million $ 143,641
Aug 11, 2025 $ 3.26
-4.69%
$ 39.67 million $ 89,972
Aug 10, 2025 $ 3.42
+2.38%
$ 41.65 million $ 73,051
Aug 9, 2025 $ 3.34
+6.33%
$ 40.67 million $ 97,213
Aug 8, 2025 $ 3.14
+3.43%
$ 38.25 million $ 125,607
Aug 7, 2025 $ 3.04
+4.04%
$ 37 million $ 128,000
Aug 6, 2025 $ 2.92
-1.44%
$ 35.56 million $ 84,096
Aug 5, 2025 $ 2.96
-6.29%
$ 36.07 million $ 81,737
Aug 4, 2025 $ 3.16
+3.95%
$ 38.5 million $ 69,428
Aug 3, 2025 $ 3.04
+6.91%
$ 37.03 million $ 42,891
Aug 2, 2025 $ 2.84
-3.57%
$ 34.62 million $ 67,868
Aug 1, 2025 $ 2.87
-4.99%
$ 35.88 million $ 163,553
Jul 31, 2025 $ 3.02
-3.22%
$ 36.75 million $ 99,190
Jul 30, 2025 $ 3.12
-5.03%
$ 37.97 million $ 137,020
Jul 29, 2025 $ 3.28
-7.49%
$ 39.98 million $ 207,244
Jul 28, 2025 $ 3.55
+0.31%
$ 43.21 million $ 166,254
Jul 27, 2025 $ 3.54
+0.64%
$ 43.08 million $ 100,275
Jul 26, 2025 $ 3.52
+0.10%
$ 41.78 million $ 18,332
Jul 25, 2025 $ 3.51
+1.20%
$ 41.73 million $ 59,352
Jul 24, 2025 $ 3.47
+1.00%
$ 41.29 million $ 69,126
Jul 23, 2025 $ 3.44
-6.57%
$ 40.89 million $ 209,575
Jul 22, 2025 $ 3.68
-0.56%
$ 43.76 million $ 138,484
Jul 21, 2025 $ 3.7
+1.30%
$ 44 million $ 184,138
Jul 20, 2025 $ 3.65
+3.34%
$ 43.44 million $ 107,627
Jul 19, 2025 $ 3.54
+1.26%
$ 42.04 million $ 83,557
Jul 18, 2025 $ 3.49
-5.11%
$ 41.5 million $ 166,102
Jul 17, 2025 $ 3.68
+1.01%
$ 43.74 million $ 259,388
Jul 16, 2025 $ 3.64
+10.41%
$ 43.32 million $ 285,916
Jul 15, 2025 $ 3.3
+0.82%
$ 39.24 million $ 126,518
Jul 14, 2025 $ 3.27
+13.44%
$ 38.9 million $ 331,340
Jul 13, 2025 $ 2.89
+1.76%
$ 34.3 million $ 106,021
Jul 12, 2025 $ 2.83
+2.20%
$ 33.66 million $ 63,062
Jul 11, 2025 $ 2.77
-0.52%
$ 32.94 million $ 196,688
Jul 10, 2025 $ 2.7
+3.93%
$ 31.84 million $ 106,768
Jul 9, 2025 $ 2.6
+4.58%
$ 30.92 million $ 99,329
Jul 8, 2025 $ 2.49
+2.50%
$ 29.59 million $ 30,753
Jul 7, 2025 $ 2.43
-2.79%
$ 28.91 million $ 63,395