Ninja Squad Token Historical Data

NST Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 2.44
+0.59%
$ 29.02 million $ 70,581
Jun 24, 2025 $ 2.42
+0.15%
$ 28.84 million $ 141,479
Jun 23, 2025 $ 2.42
+12.89%
$ 28.8 million $ 121,089
Jun 22, 2025 $ 2.14
-0.06%
$ 25.51 million $ 110,344
Jun 21, 2025 $ 2.14
-5.77%
$ 25.55 million $ 57,257
Jun 20, 2025 $ 2.28
-1.33%
$ 27.11 million $ 66,438
Jun 19, 2025 $ 2.31
-6.03%
$ 27.48 million $ 71,791
Jun 18, 2025 $ 2.45
-0.54%
$ 29.24 million $ 72,520
Jun 17, 2025 $ 2.47
-7.23%
$ 29.4 million $ 117,459
Jun 16, 2025 $ 2.66
+0.93%
$ 31.69 million $ 56,258
Jun 15, 2025 $ 2.64
+3.92%
$ 31.4 million $ 96,543
Jun 14, 2025 $ 2.54
-6.09%
$ 30.23 million $ 74,176
Jun 13, 2025 $ 2.72
-2.74%
$ 32.38 million $ 136,841
Jun 12, 2025 $ 2.79
-6.77%
$ 33.29 million $ 63,740
Jun 11, 2025 $ 2.99
-1.72%
$ 35.71 million $ 131,229
Jun 10, 2025 $ 3.05
+5.90%
$ 36.33 million $ 152,058
Jun 9, 2025 $ 2.88
+7.43%
$ 34.31 million $ 101,596
Jun 8, 2025 $ 2.68
-2.38%
$ 31.94 million $ 80,621
Jun 7, 2025 $ 2.74
+3.26%
$ 32.72 million $ 25,465
Jun 6, 2025 $ 2.66
+3.55%
$ 31.68 million $ 56,718
Jun 5, 2025 $ 2.57
-8.66%
$ 30.6 million $ 131,685
Jun 4, 2025 $ 2.81
-2.06%
$ 33.5 million $ 53,734
Jun 3, 2025 $ 2.87
-1.20%
$ 34.2 million $ 70,264
Jun 2, 2025 $ 2.9
+1.66%
$ 34.62 million $ 73,238
Jun 1, 2025 $ 2.86
+1.08%
$ 34.05 million $ 81,690
May 31, 2025 $ 2.82
+1.28%
$ 33.6 million $ 50,676
May 30, 2025 $ 2.78
-5.33%
$ 33.17 million $ 151,223
May 29, 2025 $ 2.94
-4.64%
$ 35.04 million $ 98,448
May 28, 2025 $ 3.08
-4.43%
$ 36.75 million $ 101,717
May 27, 2025 $ 3.22
+2.02%
$ 38.45 million $ 63,423
May 26, 2025 $ 3.16
-2.01%
$ 37.69 million $ 82,816
May 25, 2025 $ 3.22
+4.51%
$ 38.43 million $ 84,527
May 24, 2025 $ 3.08
+0.07%
$ 36.8 million $ 40,043
May 23, 2025 $ 3.08
-5.42%
$ 36.77 million $ 205,043
May 22, 2025 $ 3.26
+3.13%
$ 38.88 million $ 116,764
May 21, 2025 $ 3.16
+2.04%
$ 37.75 million $ 152,095
May 20, 2025 $ 3.1
+0.67%
$ 37 million $ 292,560
May 19, 2025 $ 3.08
+0.03%
$ 36.75 million $ 141,357
May 18, 2025 $ 3.08
+2.73%
$ 36.73 million $ 176,570
May 17, 2025 $ 2.99
-2.37%
$ 35.36 million $ 119,710
May 16, 2025 $ 3.07
-7.36%
$ 36.21 million $ 124,129
May 15, 2025 $ 3.31
-8.25%
$ 39.09 million $ 375,865
May 14, 2025 $ 3.61
-8.58%
$ 42.61 million $ 242,623
May 13, 2025 $ 3.95
+9.16%
$ 46.6 million $ 259,211
May 12, 2025 $ 3.62
+2.65%
$ 42.69 million $ 437,072
May 11, 2025 $ 3.52
-3.87%
$ 41.6 million $ 171,551
May 10, 2025 $ 3.67
+4.28%
$ 43.32 million $ 225,254
May 9, 2025 $ 3.46
+28.13%
$ 40.92 million $ 380,611
May 8, 2025 $ 2.7
+20.81%
$ 31.94 million $ 168,318
May 7, 2025 $ 2.24
+1.54%
$ 26.44 million $ 74,195