New BitShares Historical Data

NBS Page 16
Download
Date Close Price change Market cap Trading volume
May 1, 2023 $ 0.000374
-0.17%
$ 1.16 million $ 260,017
Apr 30, 2023 $ 0.000375
-2.17%
$ 1.17 million $ 235,808
Apr 29, 2023 $ 0.000383
-4.24%
$ 1.19 million $ 247,434
Apr 28, 2023 $ 0.0004
-2.48%
$ 1.24 million $ 231,145
Apr 27, 2023 $ 0.00041
+5.31%
$ 1.27 million $ 253,513
Apr 26, 2023 $ 0.000389
-5.64%
$ 1.21 million $ 262,127
Apr 25, 2023 $ 0.000412
+4.88%
$ 1.28 million $ 289,943
Apr 24, 2023 $ 0.000393
-2.21%
$ 1.22 million $ 254,900
Apr 23, 2023 $ 0.000401
+0.73%
$ 1.25 million $ 273,985
Apr 22, 2023 $ 0.000401
-0.34%
$ 1.24 million $ 230,498
Apr 21, 2023 $ 0.000403
-2.62%
$ 1.25 million $ 273,232
Apr 20, 2023 $ 0.000413
+0.68%
$ 1.28 million $ 269,319
Apr 19, 2023 $ 0.000411
-1.97%
$ 1.27 million $ 277,809
Apr 18, 2023 $ 0.000419
-1.70%
$ 1.3 million $ 282,403
Apr 17, 2023 $ 0.000427
+0.05%
$ 1.33 million $ 212,010
Apr 16, 2023 $ 0.000426
+1.15%
$ 1.32 million $ 196,715
Apr 15, 2023 $ 0.00042
-0.42%
$ 1.3 million $ 298,272
Apr 14, 2023 $ 0.000422
+0.52%
$ 1.31 million $ 209,238
Apr 13, 2023 $ 0.000421
-0.59%
$ 1.31 million $ 303,223
Apr 12, 2023 $ 0.000424
+2.41%
$ 1.32 million $ 183,630
Apr 11, 2023 $ 0.000414
-1.97%
$ 1.28 million $ 219,824
Apr 10, 2023 $ 0.000422
-2.12%
$ 1.31 million $ 217,243
Apr 9, 2023 $ 0.00043
+1.67%
$ 1.34 million $ 268,400
Apr 8, 2023 $ 0.000422
-3.89%
$ 1.31 million $ 290,162
Apr 7, 2023 $ 0.000439
+0.31%
$ 1.36 million $ 229,733
Apr 6, 2023 $ 0.000438
+1.92%
$ 1.36 million $ 218,850
Apr 5, 2023 $ 0.000429
-2.39%
$ 1.33 million $ 287,508
Apr 4, 2023 $ 0.00044
+3.82%
$ 1.37 million $ 181,010
Apr 3, 2023 $ 0.000424
-0.36%
$ 1.32 million $ 193,269
Apr 2, 2023 $ 0.000425
-2.60%
$ 1.32 million $ 175,229
Apr 1, 2023 $ 0.000437
-0.27%
$ 1.36 million $ 183,009
Mar 31, 2023 $ 0.000438
-0.20%
$ 1.36 million $ 174,599
Mar 30, 2023 $ 0.00044
-5.86%
$ 1.37 million $ 159,573
Mar 29, 2023 $ 0.000467
+8.22%
$ 1.45 million $ 152,524
Mar 28, 2023 $ 0.000432
+1.26%
$ 1.34 million $ 143,372
Mar 27, 2023 $ 0.000427
-6.92%
$ 1.32 million $ 144,498
Mar 26, 2023 $ 0.000458
+1.41%
$ 1.42 million $ 162,626
Mar 25, 2023 $ 0.000452
-1.83%
$ 1.4 million $ 125,601
Mar 24, 2023 $ 0.00046
-3.81%
$ 1.43 million $ 166,572
Mar 23, 2023 $ 0.000478
-0.67%
$ 1.49 million $ 200,896
Mar 22, 2023 $ 0.000482
-0.88%
$ 1.5 million $ 229,549
Mar 21, 2023 $ 0.000486
-1.34%
$ 1.51 million $ 219,730
Mar 20, 2023 $ 0.000493
-6.23%
$ 1.53 million $ 227,860
Mar 19, 2023 $ 0.000526
+5.61%
$ 1.63 million $ 229,041
Mar 18, 2023 $ 0.000498
+3.19%
$ 1.55 million $ 229,753
Mar 17, 2023 $ 0.000482
+2.53%
$ 1.5 million $ 130,655
Mar 16, 2023 $ 0.00047
+0.61%
$ 1.46 million $ 205,081
Mar 15, 2023 $ 0.000467
+1.23%
$ 1.45 million $ 224,453
Mar 14, 2023 $ 0.000462
-2.83%
$ 1.43 million $ 173,423
Mar 13, 2023 $ 0.000475
+0.40%
$ 1.48 million $ 173,524