Ninja Squad Token Historical Data

NST Page 9
Download
Date Close Price change Market cap Trading volume
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
May 6, 2025 $ 2.2
-2.26%
$ 26.04 million $ 123,420
May 5, 2025 $ 2.25
+0.10%
$ 26.64 million $ 37,321
May 4, 2025 $ 2.25
-5.60%
$ 26.62 million $ 35,836
May 3, 2025 $ 2.39
-1.86%
$ 28.22 million $ 30,982
May 2, 2025 $ 2.43
-1.06%
$ 28.76 million $ 19,090
May 1, 2025 $ 2.46
+1.11%
$ 29.07 million $ 30,719
Apr 30, 2025 $ 2.43
-3.55%
$ 28.71 million $ 61,025
Apr 29, 2025 $ 2.58
-2.77%
$ 30.53 million $ 71,654
Apr 28, 2025 $ 2.65
+9.26%
$ 31.4 million $ 107,518
Apr 27, 2025 $ 2.45
-4.19%
$ 28.94 million $ 23,013
Apr 26, 2025 $ 2.54
+4.93%
$ 30.07 million $ 112,213
Apr 25, 2025 $ 2.42
+1.05%
$ 28.66 million $ 109,496
Apr 24, 2025 $ 2.4
+1.39%
$ 28.37 million $ 43,703
Apr 23, 2025 $ 2.37
+8.19%
$ 27.98 million $ 68,351
Apr 22, 2025 $ 2.19
+7.31%
$ 25.86 million $ 65,202
Apr 21, 2025 $ 2.04
+1.90%
$ 24.1 million $ 32,138
Apr 20, 2025 $ 2
-1.53%
$ 23.65 million $ 21,475
Apr 19, 2025 $ 2.04
+1.39%
$ 24.13 million $ 17,948
Apr 18, 2025 $ 2.01
+1.87%
$ 23.8 million $ 36,635
Apr 17, 2025 $ 1.98
-3.28%
$ 23.36 million $ 29,574
Apr 16, 2025 $ 2.04
+4.24%
$ 24.15 million $ 38,208
Apr 15, 2025 $ 1.96
-5.32%
$ 23.17 million $ 41,928
Apr 14, 2025 $ 2.07
+5.20%
$ 24.47 million $ 51,624
Apr 13, 2025 $ 1.99
-5.04%
$ 23.51 million $ 52,582
Apr 12, 2025 $ 2.09
+6.65%
$ 24.75 million $ 66,166
Apr 11, 2025 $ 1.96
-0.19%
$ 23.21 million $ 61,128
Apr 10, 2025 $ 1.97
-6.02%
$ 23.25 million $ 32,881
Apr 9, 2025 $ 2.09
+15.90%
$ 24.75 million $ 73,627
Apr 8, 2025 $ 1.8
-10.64%
$ 21.35 million $ 49,495
Apr 7, 2025 $ 2.02
+14.38%
$ 23.89 million $ 63,401
Apr 6, 2025 $ 1.78
-10.80%
$ 21.1 million $ 68,147
Apr 5, 2025 $ 2
-2.87%
$ 23.67 million $ 14,549
Apr 4, 2025 $ 2.04
+0.34%
$ 24.13 million $ 31,573
Apr 3, 2025 $ 2.03
+1.45%
$ 24.05 million $ 59,720
Apr 2, 2025 $ 2
-13.80%
$ 23.66 million $ 52,443
Apr 1, 2025 $ 2.32
+4.60%
$ 27.45 million $ 25,158
Mar 31, 2025 $ 2.22
-1.86%
$ 26.24 million $ 16,664
Mar 30, 2025 $ 2.26
+0.98%
$ 26.74 million $ 7,711
Mar 29, 2025 $ 2.24
-5.61%
$ 26.51 million $ 29,681