New BitShares Historical Data

NBS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 12, 2023 $ 0.000474
+1.87%
$ 1.47 million $ 173,197
Mar 11, 2023 $ 0.000466
-2.63%
$ 1.45 million $ 207,349
Mar 10, 2023 $ 0.000479
-1.55%
$ 1.49 million $ 224,645
Mar 9, 2023 $ 0.000486
-3.79%
$ 1.51 million $ 181,046
Mar 8, 2023 $ 0.000505
-0.13%
$ 1.57 million $ 175,753
Mar 7, 2023 $ 0.000506
-0.76%
$ 1.57 million $ 225,578
Mar 6, 2023 $ 0.00051
-0.08%
$ 1.58 million $ 169,254
Mar 5, 2023 $ 0.00051
+1.52%
$ 1.58 million $ 130,861
Mar 4, 2023 $ 0.000503
+0.99%
$ 1.56 million $ 225,847
Mar 3, 2023 $ 0.000499
-1.95%
$ 1.55 million $ 225,250
Mar 2, 2023 $ 0.000509
-5.84%
$ 1.58 million $ 126,214
Mar 1, 2023 $ 0.000541
+2.65%
$ 1.68 million $ 167,262
Feb 28, 2023 $ 0.000527
-1.50%
$ 1.64 million $ 156,502
Feb 27, 2023 $ 0.000534
+1.49%
$ 1.66 million $ 228,640
Feb 26, 2023 $ 0.000527
+3.67%
$ 1.64 million $ 176,966
Feb 25, 2023 $ 0.000509
-2.71%
$ 1.58 million $ 190,977
Feb 24, 2023 $ 0.000523
+1.07%
$ 1.62 million $ 143,528
Feb 23, 2023 $ 0.000517
+0.10%
$ 1.6 million $ 177,878
Feb 22, 2023 $ 0.000516
-5.50%
$ 1.6 million $ 177,966
Feb 21, 2023 $ 0.000546
+3.19%
$ 1.7 million $ 175,697
Feb 20, 2023 $ 0.000528
+4.27%
$ 1.64 million $ 108,083
Feb 19, 2023 $ 0.000508
+1.08%
$ 1.58 million $ 144,175
Feb 18, 2023 $ 0.000503
-1.19%
$ 1.56 million $ 204,095
Feb 17, 2023 $ 0.000508
-3.44%
$ 1.58 million $ 218,377
Feb 16, 2023 $ 0.000527
-4.84%
$ 1.64 million $ 244,922
Feb 15, 2023 $ 0.000552
+8.06%
$ 1.72 million $ 243,606
Feb 14, 2023 $ 0.000511
-0.80%
$ 1.59 million $ 145,630
Feb 13, 2023 $ 0.000516
+0.09%
$ 1.6 million $ 178,120
Feb 12, 2023 $ 0.000516
+3.47%
$ 1.6 million $ 196,051
Feb 11, 2023 $ 0.000499
-1.47%
$ 1.55 million $ 239,548
Feb 10, 2023 $ 0.000506
-3.80%
$ 1.57 million $ 147,454
Feb 9, 2023 $ 0.000526
-1.52%
$ 1.63 million $ 141,246
Feb 8, 2023 $ 0.000532
-3.20%
$ 1.65 million $ 166,042
Feb 7, 2023 $ 0.000548
-6.28%
$ 1.7 million $ 245,763
Feb 6, 2023 $ 0.000585
-3.94%
$ 1.82 million $ 238,392
Feb 5, 2023 $ 0.00061
-1.42%
$ 1.89 million $ 198,892
Feb 4, 2023 $ 0.000618
+0.54%
$ 1.92 million $ 209,173
Feb 3, 2023 $ 0.000616
+1.43%
$ 1.91 million $ 176,991
Feb 2, 2023 $ 0.000607
-0.75%
$ 1.89 million $ 182,661
Feb 1, 2023 $ 0.000612
+0.91%
$ 1.9 million $ 168,338
Jan 31, 2023 $ 0.000609
-1.08%
$ 1.89 million $ 201,615
Jan 30, 2023 $ 0.000616
-9.90%
$ 1.91 million $ 217,094
Jan 29, 2023 $ 0.000682
+2.77%
$ 2.12 million $ 204,312
Jan 28, 2023 $ 0.000663
-0.14%
$ 2.06 million $ 193,729
Jan 27, 2023 $ 0.000664
-2.32%
$ 2.06 million $ 167,712
Jan 26, 2023 $ 0.000681
+1.34%
$ 2.11 million $ 171,245
Jan 25, 2023 $ 0.00067
+2.88%
$ 2.08 million $ 186,830
Jan 24, 2023 $ 0.000651
-2.85%
$ 2.02 million $ 217,007
Jan 23, 2023 $ 0.00067
+8.78%
$ 2.08 million $ 241,537
Jan 22, 2023 $ 0.000616
+1.68%
$ 1.91 million $ 255,966