Ninja Squad Token
NST
Rank #1168
$1.73
Updated 27 days ago
Market Cap
$14.92M
24h Volume
$248.18K
Avg Volume (90d)
$626.26K
24h High/Low
$1.86
$1.69
$1.69
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Arbitrum Ecosystem
Meme
Chains
Ethereum
0x70bef3bb2f001da...
Solana
G7iK3prSzAA4vzcJW...
Arbitrum One
0x88a269df8fe7f53...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.73 | $1.86 | $1.69 | $1.73 | $248.18K | $14.92M |
| Dec 2, 2025 | $1.75 | $1.84 | $1.70 | $1.80 | $148.43K | $15.21M |
| Dec 1, 2025 | $1.78 | $1.78 | $1.65 | $1.74 | $123.91K | $14.65M |
| Nov 30, 2025 | $1.79 | $1.82 | $1.79 | $1.80 | $87.64K | $15.51M |
| Nov 29, 2025 | $1.84 | $1.85 | $1.80 | $1.80 | $86.35K | $15.73M |
| Nov 28, 2025 | $1.87 | $1.88 | $1.84 | $1.84 | $89.39K | $16.06M |
| Nov 27, 2025 | $1.93 | $1.98 | $1.87 | $1.87 | $130.49K | $16.58M |
| Nov 26, 2025 | $1.88 | $1.94 | $1.84 | $1.94 | $97.95K | $16.19M |
| Nov 25, 2025 | $1.91 | $1.93 | $1.82 | $1.87 | $164.16K | $16.20M |
| Nov 24, 2025 | $1.86 | $1.92 | $1.80 | $1.91 | $129.75K | $16.01M |
| Nov 23, 2025 | $1.82 | $1.90 | $1.82 | $1.88 | $102.33K | $16.02M |
| Nov 22, 2025 | $1.87 | $1.90 | $1.76 | $1.82 | $392.39K | $15.71M |
| Nov 21, 2025 | $1.83 | $1.95 | $1.75 | $1.85 | $333.17K | $15.75M |
| Nov 20, 2025 | $1.91 | $1.97 | $1.77 | $1.85 | $247.75K | $16.23M |
| Nov 19, 2025 | $2.04 | $2.05 | $1.82 | $1.88 | $212.51K | $16.64M |
| Nov 18, 2025 | $1.96 | $2.08 | $1.95 | $2.04 | $236.69K | $17.30M |
| Nov 17, 2025 | $2.10 | $2.14 | $1.94 | $1.95 | $289.19K | $17.76M |
| Nov 16, 2025 | $2.15 | $2.17 | $2.06 | $2.10 | $196.10K | $18.35M |
| Nov 15, 2025 | $2.13 | $2.17 | $2.12 | $2.16 | $162.19K | $18.49M |
| Nov 14, 2025 | $2.28 | $2.28 | $2.11 | $2.14 | $189.93K | $18.84M |
| Nov 13, 2025 | $2.30 | $2.41 | $2.19 | $2.24 | $322.04K | $19.97M |
| Nov 12, 2025 | $2.41 | $2.47 | $2.28 | $2.30 | $242.71K | $20.58M |
| Nov 11, 2025 | $2.44 | $2.66 | $2.44 | $2.44 | $259.07K | $21.07M |
| Nov 10, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $93.53K | $22.10M |
| Nov 9, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $164.79K | $21.35M |
| Nov 8, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $293.02K | $21.69M |
| Nov 7, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $78.03K | $20.25M |
| Nov 6, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $75.74K | $21.29M |
| Nov 5, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $371.59K | $20.07M |
| Nov 4, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $360.73K | $20.91M |
| Nov 3, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $146.39K | $22.92M |
| Nov 2, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $130.55K | $23.13M |
| Nov 1, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $201.27K | $22.86M |
| Oct 31, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $213.32K | $23.24M |
| Oct 30, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $197.09K | $23.66M |
| Oct 29, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $159.97K | $24.36M |
| Oct 28, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $428.75K | $24.97M |
| Oct 27, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $246.36K | $25.28M |
| Oct 26, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $117.53K | $23.91M |
| Oct 25, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $115.81K | $23.64M |
| Oct 24, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $284.92K | $23.16M |
| Oct 23, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $560.06K | $23.98M |
| Oct 22, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $174.79K | $23.03M |
| Oct 21, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $212.46K | $23.53M |
| Oct 20, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $89.88K | $23.08M |
| Oct 19, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $147.27K | $23.00M |
| Oct 18, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $444.27K | $23.63M |
| Oct 17, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $778.11K | $22.91M |
| Oct 16, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $243.99K | $23.26M |
| Oct 15, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $291.98K | $24.08M |
| Oct 14, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $222.66K | $25.33M |
| Oct 13, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $1.38M | $25.32M |
| Oct 12, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50M | $22.95M |
| Oct 11, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $2.22M | $23.16M |
| Oct 10, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $1.38M | $27.49M |
| Oct 9, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $1.85M | $29.35M |
| Oct 8, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $2.16M | $29.86M |
| Oct 7, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $3.71M | $30.15M |
| Oct 6, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $5.16M | $30.55M |
| Oct 5, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $3.70M | $27.04M |
| Oct 4, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $2.74M | $27.53M |
| Oct 3, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $817.22K | $25.80M |
| Oct 2, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $597.97K | $24.68M |
| Oct 1, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $539.38K | $23.51M |