New BitShares Historical Data

NBS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 0.000175
+6.08%
$ 545,914 $ 60,623
Feb 24, 2024 $ 0.000165
+0.96%
$ 514,624 $ 60,957
Feb 23, 2024 $ 0.000163
-15.29%
$ 508,579 $ 92,325
Feb 22, 2024 $ 0.000192
+11.89%
$ 599,912 $ 125,799
Feb 21, 2024 $ 0.000172
+6.61%
$ 535,646 $ 109,018
Feb 20, 2024 $ 0.000161
-7.39%
$ 502,111 $ 123,912
Feb 19, 2024 $ 0.000174
-4.52%
$ 541,491 $ 103,960
Feb 18, 2024 $ 0.000182
+0.56%
$ 567,100 $ 124,065
Feb 17, 2024 $ 0.000181
+16.51%
$ 564,089 $ 137,772
Feb 16, 2024 $ 0.000155
-1.95%
$ 483,540 $ 162,592
Feb 15, 2024 $ 0.000158
+4.36%
$ 493,979 $ 147,372
Feb 14, 2024 $ 0.000152
-1.14%
$ 473,158 $ 53,050
Feb 13, 2024 $ 0.000153
+0.48%
$ 478,072 $ 80,644
Feb 12, 2024 $ 0.000154
+4.75%
$ 479,110 $ 127,140
Feb 11, 2024 $ 0.000147
-2.21%
$ 457,726 $ 116,180
Feb 10, 2024 $ 0.00015
-0.81%
$ 468,926 $ 116,906
Feb 9, 2024 $ 0.000151
+3.69%
$ 472,048 $ 120,466
Feb 8, 2024 $ 0.000146
-1.28%
$ 455,443 $ 119,988
Feb 7, 2024 $ 0.000148
-0.86%
$ 461,566 $ 118,596
Feb 6, 2024 $ 0.000149
+4.01%
$ 464,636 $ 118,396
Feb 5, 2024 $ 0.000143
-3.75%
$ 447,426 $ 122,298
Feb 4, 2024 $ 0.00015
-1.01%
$ 467,733 $ 117,156
Feb 3, 2024 $ 0.000151
+3.66%
$ 472,025 $ 121,967
Feb 2, 2024 $ 0.000146
-0.43%
$ 455,505 $ 127,731
Feb 1, 2024 $ 0.000147
-7.02%
$ 457,071 $ 122,818
Jan 31, 2024 $ 0.000157
-0.06%
$ 491,037 $ 116,366
Jan 30, 2024 $ 0.000158
+5.77%
$ 491,413 $ 118,243
Jan 29, 2024 $ 0.000149
+1.43%
$ 464,580 $ 122,049
Jan 28, 2024 $ 0.000147
-1.38%
$ 458,715 $ 61,930
Jan 27, 2024 $ 0.000149
+0.05%
$ 464,294 $ 56,384
Jan 26, 2024 $ 0.000149
+3.98%
$ 463,836 $ 81,454
Jan 25, 2024 $ 0.000149
+3.77%
$ 465,958 $ 70,851
Jan 24, 2024 $ 0.000144
-1.38%
$ 448,903 $ 106,709
Jan 23, 2024 $ 0.000146
-3.82%
$ 455,440 $ 109,684
Jan 22, 2024 $ 0.000152
+1.80%
$ 473,330 $ 107,611
Jan 21, 2024 $ 0.000149
-1.97%
$ 465,697 $ 125,954
Jan 20, 2024 $ 0.000152
-2.70%
$ 474,975 $ 111,115
Jan 19, 2024 $ 0.000157
+5.52%
$ 488,404 $ 110,238
Jan 18, 2024 $ 0.000148
-8.56%
$ 462,704 $ 115,815
Jan 17, 2024 $ 0.000165
+8.05%
$ 514,685 $ 65,068
Jan 16, 2024 $ 0.000153
+2.98%
$ 477,392 $ 46,848
Jan 15, 2024 $ 0.000149
-2.23%
$ 464,955 $ 57,470
Jan 14, 2024 $ 0.000153
-9.29%
$ 476,096 $ 48,992
Jan 13, 2024 $ 0.000168
-0.83%
$ 524,837 $ 45,972
Jan 12, 2024 $ 0.00017
-17.63%
$ 529,250 $ 82,443
Jan 11, 2024 $ 0.000206
+13.19%
$ 642,543 $ 59,808
Jan 10, 2024 $ 0.000182
+8.33%
$ 567,678 $ 60,330
Jan 9, 2024 $ 0.000168
+13.24%
$ 524,006 $ 56,068
Jan 8, 2024 $ 0.000149
-13.43%
$ 463,306 $ 72,722
Jan 7, 2024 $ 0.000172
-3.81%
$ 535,487 $ 59,413