New BitShares Historical Data

NBS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 17, 2023 $ 0.0000957
+0.50%
$ 298,372 $ 76,253
Nov 16, 2023 $ 0.0000953
+2.13%
$ 297,071 $ 119,196
Nov 15, 2023 $ 0.0000933
+1.15%
$ 290,903 $ 82,910
Nov 14, 2023 $ 0.0000922
+0.10%
$ 287,289 $ 60,185
Nov 13, 2023 $ 0.000092
-0.80%
$ 286,825 $ 65,956
Nov 12, 2023 $ 0.000093
+0.17%
$ 289,944 $ 176,778
Nov 11, 2023 $ 0.0000928
-0.04%
$ 289,434 $ 102,754
Nov 10, 2023 $ 0.0000929
-3.43%
$ 289,571 $ 55,852
Nov 9, 2023 $ 0.000096
-2.28%
$ 299,321 $ 153,364
Nov 8, 2023 $ 0.0000981
+2.23%
$ 305,708 $ 176,536
Nov 7, 2023 $ 0.0000961
-3.37%
$ 299,697 $ 160,967
Nov 6, 2023 $ 0.0000986
-2.32%
$ 307,524 $ 220,257
Nov 5, 2023 $ 0.000101
+2.37%
$ 314,737 $ 252,895
Nov 4, 2023 $ 0.0000987
+3.20%
$ 307,736 $ 214,188
Nov 3, 2023 $ 0.0000956
+3.88%
$ 297,873 $ 185,447
Nov 2, 2023 $ 0.0000919
-0.72%
$ 286,547 $ 87,082
Nov 1, 2023 $ 0.0000922
+4.03%
$ 287,455 $ 69,344
Oct 31, 2023 $ 0.0000884
-4.13%
$ 275,573 $ 221,021
Oct 30, 2023 $ 0.0000921
+4.42%
$ 286,977 $ 135,795
Oct 29, 2023 $ 0.0000881
-1.45%
$ 274,693 $ 49,532
Oct 28, 2023 $ 0.0000896
-0.73%
$ 279,183 $ 83,429
Oct 27, 2023 $ 0.0000903
-6.07%
$ 281,587 $ 166,096
Oct 26, 2023 $ 0.0000956
-5.11%
$ 298,041 $ 77,299
Oct 25, 2023 $ 0.0001
+6.06%
$ 313,253 $ 187,396
Oct 24, 2023 $ 0.0000949
+9.75%
$ 295,786 $ 198,592
Oct 23, 2023 $ 0.0000864
+8.72%
$ 269,328 $ 108,277
Oct 22, 2023 $ 0.0000795
+2.73%
$ 247,666 $ 76,561
Oct 21, 2023 $ 0.0000775
+1.35%
$ 241,602 $ 49,607
Oct 20, 2023 $ 0.0000765
-1.20%
$ 238,582 $ 85,836
Oct 19, 2023 $ 0.0000774
-1.14%
$ 241,260 $ 78,054
Oct 18, 2023 $ 0.0000783
+1.91%
$ 244,133 $ 98,623
Oct 17, 2023 $ 0.000077
-3.80%
$ 239,906 $ 124,269
Oct 16, 2023 $ 0.0000792
+0.62%
$ 246,950 $ 88,714
Oct 15, 2023 $ 0.0000788
-0.35%
$ 245,567 $ 102,265
Oct 14, 2023 $ 0.0000791
-3.35%
$ 246,662 $ 149,483
Oct 13, 2023 $ 0.0000818
+1.07%
$ 254,988 $ 101,977
Oct 12, 2023 $ 0.000081
+1.76%
$ 252,327 $ 167,382
Oct 11, 2023 $ 0.0000799
-4.35%
$ 249,014 $ 171,179
Oct 10, 2023 $ 0.0000837
+1.12%
$ 260,727 $ 75,328
Oct 9, 2023 $ 0.0000826
-12.03%
$ 257,448 $ 217,457
Oct 8, 2023 $ 0.0000957
+17.68%
$ 298,206 $ 224,596
Oct 7, 2023 $ 0.0000814
-1.39%
$ 253,670 $ 230,846
Oct 6, 2023 $ 0.0000818
-0.47%
$ 254,895 $ 158,813
Oct 5, 2023 $ 0.0000821
-3.25%
$ 255,723 $ 164,666
Oct 4, 2023 $ 0.0000846
-8.56%
$ 263,710 $ 246,575
Oct 3, 2023 $ 0.0000926
-5.43%
$ 288,680 $ 237,675
Oct 2, 2023 $ 0.0000985
-17.86%
$ 306,947 $ 238,398
Oct 1, 2023 $ 0.000121
-24.76%
$ 375,830 $ 247,804
Sep 30, 2023 $ 0.0000993
+22.50%
$ 309,358 $ 217,567
Sep 29, 2023 $ 0.000082
-7.28%
$ 255,609 $ 65,011