New BitShares Historical Data

NBS
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.0000382
+6.84%
$ -- $ 27,157
May 19, 2025 $ 0.0000358
-2.48%
$ 112,120 $ 23,924
May 18, 2025 $ 0.0000367
-6.16%
$ 114,970 $ 27,250
May 17, 2025 $ 0.000039
+1.30%
$ 122,048 $ 25,903
May 16, 2025 $ 0.0000385
-4.33%
$ 120,482 $ 25,202
May 15, 2025 $ 0.0000402
-6.31%
$ 125,932 $ 25,910
May 14, 2025 $ 0.0000429
-3.53%
$ 134,412 $ 24,218
May 13, 2025 $ 0.0000445
-6.87%
$ 139,332 $ 24,414
May 12, 2025 $ 0.0000402
-0.57%
$ 125,844 $ 24,603
May 11, 2025 $ 0.0000404
-5.31%
$ 126,588 $ 16,449
May 10, 2025 $ 0.0000427
-3.54%
$ 133,630 $ 14,728
May 9, 2025 $ 0.0000442
+1.28%
$ 138,505 $ 20,404
May 8, 2025 $ 0.0000437
-4.27%
$ 136,767 $ 25,842
May 7, 2025 $ 0.0000456
-1.64%
$ 142,890 $ 16,327
May 6, 2025 $ 0.0000464
-9.95%
$ 145,291 $ 14,215
May 5, 2025 $ 0.0000515
-7.87%
$ 161,353 $ 16,125
May 4, 2025 $ 0.0000559
+0.16%
$ 175,133 $ 16,977
May 3, 2025 $ 0.0000558
-1.71%
$ 174,851 $ 13,751
May 2, 2025 $ 0.0000568
-3.19%
$ 177,920 $ 15,225
May 1, 2025 $ 0.0000587
+0.48%
$ 183,777 $ 16,175
Apr 30, 2025 $ 0.0000584
-14.39%
$ 182,900 $ 27,345
Apr 29, 2025 $ 0.0000536
+3.32%
$ -- $ 33,218
Apr 28, 2025 $ 0.0000519
-10.18%
$ 162,480 $ 32,856
Apr 27, 2025 $ 0.0000578
-10.67%
$ 180,896 $ 26,578
Apr 26, 2025 $ 0.0000663
+104.38%
$ 207,704 $ 35,785
Apr 25, 2025 $ 0.0000325
+10.94%
$ 101,628 $ 15,776
Apr 24, 2025 $ 0.0000292
-11.55%
$ 91,607 $ 11,175
Apr 23, 2025 $ 0.0000331
+6.27%
$ 103,570 $ 14,953
Apr 22, 2025 $ 0.0000311
-0.22%
$ 97,463 $ 76,574
Apr 21, 2025 $ 0.0000312
+4.42%
$ 97,682 $ 70,301
Apr 20, 2025 $ 0.0000299
-0.17%
$ 93,517 $ 67,165
Apr 19, 2025 $ 0.0000299
-1.03%
$ 93,674 $ 66,305
Apr 18, 2025 $ 0.0000302
-6.76%
$ 94,644 $ 68,227
Apr 17, 2025 $ 0.0000325
+8.02%
$ 101,691 $ 66,425
Apr 16, 2025 $ 0.0000301
-3.81%
$ 94,143 $ 50,117
Apr 15, 2025 $ 0.0000313
+2.86%
$ 97,870 $ 13,190
Apr 14, 2025 $ 0.0000304
-3.83%
$ 95,208 $ 57,738
Apr 13, 2025 $ 0.0000316
-5.30%
$ 99,092 $ 53,947
Apr 12, 2025 $ 0.0000333
+10.19%
$ 104,322 $ 61,157
Apr 11, 2025 $ 0.0000302
+0.50%
$ 94,644 $ 36,848
Apr 10, 2025 $ 0.0000301
-0.17%
$ 94,174 $ 27,387
Apr 9, 2025 $ 0.0000301
+0.63%
$ 94,330 $ 18,691
Apr 8, 2025 $ 0.0000299
-5.31%
$ 93,734 $ 7,989
Apr 7, 2025 $ 0.0000316
-2.95%
$ 98,994 $ 4,605
Apr 6, 2025 $ 0.0000326
-4.68%
$ 102,000 $ 2,015
Apr 5, 2025 $ 0.0000342
+1.88%
$ 107,010 $ 2,235
Apr 4, 2025 $ 0.0000338
-13.71%
$ 105,880 $ 2,107
Apr 3, 2025 $ 0.0000392
+30.34%
$ 122,697 $ 3,098
Apr 2, 2025 $ 0.0000301
-14.89%
$ 94,136 $ 2,171
Apr 1, 2025 $ 0.0000353
-1.45%
$ 110,607 $ 4,530
Download