New BitShares Historical Data

NBS Page 11
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 0.000177
-0.34%
$ 551,538 $ 76,026
Jan 5, 2024 $ 0.000177
+1.27%
$ 553,535 $ 116,046
Jan 4, 2024 $ 0.000175
-1.70%
$ 546,196 $ 109,668
Jan 3, 2024 $ 0.000178
-5.27%
$ 555,121 $ 108,800
Jan 2, 2024 $ 0.000188
+1.26%
$ 585,638 $ 111,023
Jan 1, 2024 $ 0.000186
-8.55%
$ 579,146 $ 97,368
Dec 31, 2023 $ 0.000203
+13.46%
$ 632,931 $ 130,506
Dec 30, 2023 $ 0.000179
+2.02%
$ 557,683 $ 106,716
Dec 29, 2023 $ 0.000175
+1.56%
$ 546,520 $ 247,089
Dec 28, 2023 $ 0.000173
-3.52%
$ 538,637 $ 246,010
Dec 27, 2023 $ 0.000179
-0.58%
$ 557,952 $ 263,565
Dec 26, 2023 $ 0.00018
-2.84%
$ 562,719 $ 57,079
Dec 25, 2023 $ 0.000186
-2.92%
$ 579,039 $ 102,509
Dec 24, 2023 $ 0.000191
+12.53%
$ 596,420 $ 193,573
Dec 23, 2023 $ 0.00017
-0.43%
$ 530,535 $ 197,086
Dec 22, 2023 $ 0.00017
-0.93%
$ 530,566 $ 201,956
Dec 21, 2023 $ 0.000172
+1.61%
$ 535,529 $ 185,711
Dec 20, 2023 $ 0.000169
+0.60%
$ 526,427 $ 120,697
Dec 19, 2023 $ 0.000168
-0.34%
$ 522,590 $ 92,247
Dec 18, 2023 $ 0.000168
+0.15%
$ 524,374 $ 206,073
Dec 17, 2023 $ 0.00017
-8.61%
$ 529,395 $ 130,641
Dec 16, 2023 $ 0.000186
+6.49%
$ 579,910 $ 118,564
Dec 15, 2023 $ 0.000175
-0.75%
$ 544,573 $ 257,210
Dec 14, 2023 $ 0.000176
+12.91%
$ 550,064 $ 229,564
Dec 13, 2023 $ 0.000156
-5.01%
$ 487,082 $ 64,118
Dec 12, 2023 $ 0.000164
+2.58%
$ 512,188 $ 141,418
Dec 11, 2023 $ 0.00016
-3.02%
$ 498,123 $ 188,954
Dec 10, 2023 $ 0.000171
+6.71%
$ 534,156 $ 183,934
Dec 9, 2023 $ 0.00016
-2.80%
$ 500,096 $ 165,277
Dec 8, 2023 $ 0.000165
+1.80%
$ 515,502 $ 261,419
Dec 7, 2023 $ 0.000162
-1.02%
$ 506,363 $ 257,488
Dec 6, 2023 $ 0.000164
-11.38%
$ 511,598 $ 194,140
Dec 5, 2023 $ 0.000185
+1.31%
$ 577,292 $ 59,835
Dec 4, 2023 $ 0.000176
+9.43%
$ 549,704 $ 113,389
Dec 3, 2023 $ 0.000161
-9.42%
$ 502,352 $ 123,805
Dec 2, 2023 $ 0.000178
-1.41%
$ 554,720 $ 149,910
Dec 1, 2023 $ 0.000181
+6.04%
$ 565,391 $ 196,959
Nov 30, 2023 $ 0.000171
-18.32%
$ 533,161 $ 72,553
Nov 29, 2023 $ 0.00021
+33.24%
$ 653,275 $ 228,905
Nov 28, 2023 $ 0.000157
+3.95%
$ 489,161 $ 204,890
Nov 27, 2023 $ 0.000151
+0.75%
$ 471,189 $ 207,133
Nov 26, 2023 $ 0.000151
+2.18%
$ 469,420 $ 97,531
Nov 25, 2023 $ 0.000147
+3.43%
$ 459,352 $ 159,035
Nov 24, 2023 $ 0.000142
-15.86%
$ 444,110 $ 174,201
Nov 23, 2023 $ 0.000169
+12.99%
$ 527,738 $ 177,267
Nov 22, 2023 $ 0.00015
-3.66%
$ 466,704 $ 236,312
Nov 21, 2023 $ 0.000155
-33.02%
$ 484,344 $ 172,997
Nov 20, 2023 $ 0.000232
+97.51%
$ 723,620 $ 398,426
Nov 19, 2023 $ 0.000117
+19.36%
$ 366,231 $ 140,427
Nov 18, 2023 $ 0.0000985
+2.87%
$ 307,083 $ 34,389