New BitShares Historical Data

NBS Page 15
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 0.00026
-2.80%
$ 809,102 $ 288,267
Jun 19, 2023 $ 0.000268
+1.35%
$ 832,870 $ 239,392
Jun 18, 2023 $ 0.000263
-3.56%
$ 818,744 $ 235,586
Jun 17, 2023 $ 0.000273
-3.08%
$ 849,075 $ 234,177
Jun 16, 2023 $ 0.000281
-0.87%
$ 874,648 $ 326,964
Jun 15, 2023 $ 0.000283
-0.35%
$ 882,212 $ 291,013
Jun 14, 2023 $ 0.000283
+2.63%
$ 882,281 $ 338,265
Jun 13, 2023 $ 0.000276
-0.02%
$ 858,579 $ 290,651
Jun 12, 2023 $ 0.000275
-0.34%
$ 857,102 $ 289,123
Jun 11, 2023 $ 0.000277
-3.07%
$ 862,003 $ 341,817
Jun 10, 2023 $ 0.000287
-9.35%
$ 892,189 $ 334,370
Jun 9, 2023 $ 0.000316
+1.61%
$ 983,651 $ 346,774
Jun 8, 2023 $ 0.00031
-2.27%
$ 966,086 $ 341,629
Jun 7, 2023 $ 0.000317
-15.13%
$ 987,165 $ 189,195
Jun 6, 2023 $ 0.000374
+21.26%
$ 1.16 million $ 193,532
Jun 5, 2023 $ 0.000309
-14.97%
$ 962,074 $ 190,970
Jun 4, 2023 $ 0.000363
+17.30%
$ 1.13 million $ 197,499
Jun 3, 2023 $ 0.000309
+4.92%
$ 961,982 $ 243,579
Jun 2, 2023 $ 0.000294
+3.21%
$ 914,499 $ 241,658
Jun 1, 2023 $ 0.000285
+7.77%
$ 888,024 $ 249,418
May 31, 2023 $ 0.000265
-4.21%
$ 824,049 $ 242,115
May 30, 2023 $ 0.000276
-1.08%
$ 857,415 $ 193,934
May 29, 2023 $ 0.000279
-7.67%
$ 866,769 $ 197,255
May 28, 2023 $ 0.000302
+13.16%
$ 938,955 $ 198,261
May 27, 2023 $ 0.000267
-1.49%
$ 829,346 $ 189,656
May 26, 2023 $ 0.000271
+7.38%
$ 842,850 $ 196,574
May 25, 2023 $ 0.000253
+3.82%
$ 786,495 $ 141,820
May 24, 2023 $ 0.000244
-2.25%
$ 757,821 $ 196,739
May 23, 2023 $ 0.00025
-1.38%
$ 775,592 $ 194,079
May 22, 2023 $ 0.000253
-0.97%
$ 784,674 $ 126,755
May 21, 2023 $ 0.000255
-4.44%
$ 791,197 $ 143,865
May 20, 2023 $ 0.000267
-0.67%
$ 827,755 $ 196,068
May 19, 2023 $ 0.000268
+6.16%
$ 833,710 $ 194,789
May 18, 2023 $ 0.000253
-9.17%
$ 784,887 $ 194,144
May 17, 2023 $ 0.000278
-5.96%
$ 864,039 $ 189,033
May 16, 2023 $ 0.000295
+11.57%
$ 914,905 $ 204,885
May 15, 2023 $ 0.000264
+23.48%
$ 820,086 $ 151,987
May 14, 2023 $ 0.000214
+0.30%
$ 665,177 $ 144,241
May 13, 2023 $ 0.000214
+1.13%
$ 663,307 $ 201,008
May 12, 2023 $ 0.000211
+0.21%
$ 655,087 $ 144,733
May 11, 2023 $ 0.00021
-9.09%
$ 651,989 $ 143,413
May 10, 2023 $ 0.000231
-2.66%
$ 717,736 $ 174,145
May 9, 2023 $ 0.000236
-6.88%
$ 731,279 $ 181,076
May 8, 2023 $ 0.000253
-15.72%
$ 785,875 $ 226,183
May 7, 2023 $ 0.0003
-1.09%
$ 932,142 $ 144,139
May 6, 2023 $ 0.000303
+0.07%
$ 941,220 $ 135,793
May 5, 2023 $ 0.000303
-12.10%
$ 940,012 $ 167,381
May 4, 2023 $ 0.000345
-5.71%
$ 1.07 million $ 179,514
May 3, 2023 $ 0.000365
-0.98%
$ 1.13 million $ 203,732
May 2, 2023 $ 0.000369
-1.86%
$ 1.14 million $ 228,123