New BitShares Historical Data

NBS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 28, 2023 $ 0.0000883
-4.76%
$ 275,278 $ 57,963
Sep 27, 2023 $ 0.0000925
-5.58%
$ 288,147 $ 152,567
Sep 26, 2023 $ 0.0000981
-13.41%
$ 305,738 $ 149,879
Sep 25, 2023 $ 0.000114
-7.24%
$ 354,133 $ 162,468
Sep 24, 2023 $ 0.000122
+1.88%
$ 381,530 $ 203,021
Sep 23, 2023 $ 0.00012
-0.51%
$ 374,189 $ 199,028
Sep 22, 2023 $ 0.000121
+2.13%
$ 376,590 $ 204,995
Sep 21, 2023 $ 0.000118
-2.87%
$ 368,717 $ 190,393
Sep 20, 2023 $ 0.000122
-2.55%
$ 380,239 $ 130,731
Sep 19, 2023 $ 0.000125
-11.40%
$ 390,208 $ 202,980
Sep 18, 2023 $ 0.000141
-25.34%
$ 440,772 $ 219,921
Sep 17, 2023 $ 0.00019
-0.08%
$ 592,434 $ 259,554
Sep 16, 2023 $ 0.000189
-7.15%
$ 588,413 $ 231,459
Sep 15, 2023 $ 0.000203
-6.65%
$ 632,449 $ 248,285
Sep 14, 2023 $ 0.000219
+0.07%
$ 681,862 $ 258,769
Sep 13, 2023 $ 0.000219
-1.25%
$ 681,360 $ 188,076
Sep 12, 2023 $ 0.000221
-0.09%
$ 689,520 $ 246,286
Sep 11, 2023 $ 0.000222
-0.83%
$ 690,658 $ 251,933
Sep 10, 2023 $ 0.000223
-3.22%
$ 696,220 $ 253,405
Sep 9, 2023 $ 0.000231
+0.55%
$ 719,214 $ 251,037
Sep 8, 2023 $ 0.000229
+0.04%
$ 714,931 $ 221,082
Sep 7, 2023 $ 0.000229
+1.49%
$ 714,248 $ 256,012
Sep 6, 2023 $ 0.000226
-0.77%
$ 704,465 $ 234,531
Sep 5, 2023 $ 0.000228
-0.81%
$ 710,255 $ 257,887
Sep 4, 2023 $ 0.00023
+0.45%
$ 716,069 $ 249,619
Sep 3, 2023 $ 0.000229
-3.59%
$ 712,755 $ 220,982
Sep 2, 2023 $ 0.000237
-1.71%
$ 739,055 $ 246,262
Sep 1, 2023 $ 0.000241
-3.11%
$ 750,876 $ 241,392
Aug 31, 2023 $ 0.000249
+10.19%
$ 774,970 $ 220,602
Aug 30, 2023 $ 0.000226
-1.74%
$ 703,197 $ 255,157
Aug 29, 2023 $ 0.00023
+2.59%
$ 715,802 $ 246,153
Aug 28, 2023 $ 0.000224
-1.51%
$ 698,301 $ 242,949
Aug 27, 2023 $ 0.000228
+0.96%
$ 708,959 $ 244,641
Aug 26, 2023 $ 0.000225
+1.54%
$ 701,909 $ 225,927
Aug 25, 2023 $ 0.000222
-0.73%
$ 691,087 $ 191,269
Aug 24, 2023 $ 0.000224
-0.02%
$ 696,777 $ 208,304
Aug 23, 2023 $ 0.000224
-0.31%
$ 696,588 $ 237,608
Aug 22, 2023 $ 0.000225
-2.24%
$ 700,790 $ 244,839
Aug 21, 2023 $ 0.00023
-2.66%
$ 715,829 $ 246,987
Aug 20, 2023 $ 0.000236
+2.78%
$ 735,287 $ 245,780
Aug 19, 2023 $ 0.00023
+4.33%
$ 716,528 $ 253,664
Aug 18, 2023 $ 0.000221
-4.73%
$ 687,656 $ 210,684
Aug 17, 2023 $ 0.000232
-1.83%
$ 723,030 $ 107,687
Aug 16, 2023 $ 0.000237
-11.34%
$ 736,775 $ 275,846
Aug 15, 2023 $ 0.000267
-4.37%
$ 833,082 $ 234,206
Aug 14, 2023 $ 0.000279
+0.29%
$ 869,914 $ 249,875
Aug 13, 2023 $ 0.000278
-1.22%
$ 867,261 $ 287,672
Aug 12, 2023 $ 0.000281
-0.43%
$ 876,840 $ 243,943
Aug 11, 2023 $ 0.000283
-0.99%
$ 881,271 $ 244,071
Aug 10, 2023 $ 0.000286
-2.84%
$ 890,350 $ 240,173