New BitShares Historical Data

NBS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 9, 2023 $ 0.000293
+0.51%
$ 913,592 $ 234,779
Aug 8, 2023 $ 0.000292
+0.11%
$ 909,969 $ 243,116
Aug 7, 2023 $ 0.000291
-1.26%
$ 907,823 $ 245,433
Aug 6, 2023 $ 0.000295
-0.46%
$ 919,388 $ 261,471
Aug 5, 2023 $ 0.000297
-0.29%
$ 923,574 $ 290,748
Aug 4, 2023 $ 0.000297
-1.28%
$ 924,639 $ 246,475
Aug 3, 2023 $ 0.000301
+0.02%
$ 936,839 $ 249,351
Aug 2, 2023 $ 0.000301
-1.04%
$ 937,633 $ 253,854
Aug 1, 2023 $ 0.000303
-0.54%
$ 944,908 $ 277,311
Jul 31, 2023 $ 0.000307
+0.52%
$ 955,999 $ 166,032
Jul 30, 2023 $ 0.000305
+2.60%
$ 949,022 $ 248,443
Jul 29, 2023 $ 0.000297
-0.92%
$ 924,500 $ 259,264
Jul 28, 2023 $ 0.000299
+1.59%
$ 930,480 $ 258,568
Jul 27, 2023 $ 0.000294
+0.95%
$ 917,200 $ 252,773
Jul 26, 2023 $ 0.000292
-4.26%
$ 908,774 $ 255,734
Jul 25, 2023 $ 0.000305
-1.73%
$ 950,822 $ 257,468
Jul 24, 2023 $ 0.000309
-0.40%
$ 961,779 $ 247,589
Jul 23, 2023 $ 0.00031
+5.00%
$ 964,302 $ 261,240
Jul 22, 2023 $ 0.000295
+1.77%
$ 919,630 $ 256,718
Jul 21, 2023 $ 0.00029
+0.55%
$ 903,391 $ 244,349
Jul 20, 2023 $ 0.00029
-3.74%
$ 902,684 $ 238,115
Jul 19, 2023 $ 0.000301
+0.86%
$ 937,074 $ 284,359
Jul 18, 2023 $ 0.000298
-2.02%
$ 928,095 $ 342,162
Jul 17, 2023 $ 0.000303
+1.69%
$ 942,708 $ 347,185
Jul 16, 2023 $ 0.000299
-0.64%
$ 929,691 $ 278,569
Jul 15, 2023 $ 0.0003
-1.92%
$ 934,938 $ 333,648
Jul 14, 2023 $ 0.000305
+2.10%
$ 950,477 $ 291,499
Jul 13, 2023 $ 0.000301
+5.40%
$ 936,535 $ 305,911
Jul 12, 2023 $ 0.000286
-0.54%
$ 890,010 $ 341,721
Jul 11, 2023 $ 0.000288
-1.33%
$ 896,599 $ 290,135
Jul 10, 2023 $ 0.000292
+11.45%
$ 908,974 $ 281,644
Jul 9, 2023 $ 0.000262
-2.39%
$ 815,293 $ 142,799
Jul 8, 2023 $ 0.000268
-0.71%
$ 836,089 $ 143,033
Jul 7, 2023 $ 0.000271
-1.25%
$ 843,533 $ 109,485
Jul 6, 2023 $ 0.000274
-8.87%
$ 854,355 $ 190,496
Jul 5, 2023 $ 0.000301
+0.71%
$ 938,229 $ 329,174
Jul 4, 2023 $ 0.000299
-2.34%
$ 932,074 $ 281,703
Jul 3, 2023 $ 0.000306
+1.33%
$ 953,653 $ 342,822
Jul 2, 2023 $ 0.000303
+1.98%
$ 943,382 $ 344,296
Jul 1, 2023 $ 0.000298
+3.06%
$ 926,791 $ 345,005
Jun 30, 2023 $ 0.000286
-4.11%
$ 890,406 $ 216,194
Jun 29, 2023 $ 0.000298
+2.03%
$ 928,412 $ 285,272
Jun 28, 2023 $ 0.000292
-1.80%
$ 910,297 $ 320,131
Jun 27, 2023 $ 0.000296
+5.27%
$ 921,659 $ 255,207
Jun 26, 2023 $ 0.000281
+6.28%
$ 875,388 $ 335,532
Jun 25, 2023 $ 0.000264
+2.29%
$ 822,675 $ 343,889
Jun 24, 2023 $ 0.000258
-2.82%
$ 804,630 $ 288,234
Jun 23, 2023 $ 0.000266
+0.93%
$ 827,014 $ 344,749
Jun 22, 2023 $ 0.000264
-1.78%
$ 821,120 $ 343,010
Jun 21, 2023 $ 0.000268
+3.46%
$ 835,619 $ 344,494