New BitShares Historical Data

NBS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 21, 2023 $ 0.000606
+0.88%
$ 1.88 million $ 157,347
Jan 20, 2023 $ 0.0006
+2.26%
$ 1.86 million $ 178,813
Jan 19, 2023 $ 0.000588
-0.92%
$ 1.82 million $ 203,125
Jan 18, 2023 $ 0.000593
-2.96%
$ 1.84 million $ 214,253
Jan 17, 2023 $ 0.000609
-5.30%
$ 1.89 million $ 213,375
Jan 16, 2023 $ 0.000642
+9.26%
$ 1.99 million $ 263,525
Jan 15, 2023 $ 0.000586
+1.85%
$ 1.82 million $ 174,261
Jan 14, 2023 $ 0.000574
-2.65%
$ 1.78 million $ 154,748
Jan 13, 2023 $ 0.00059
+2.21%
$ 1.83 million $ 172,941
Jan 12, 2023 $ 0.000578
+6.03%
$ 1.79 million $ 209,879
Jan 11, 2023 $ 0.000544
+1.60%
$ 1.69 million $ 187,077
Jan 10, 2023 $ 0.000536
-2.91%
$ 1.66 million $ 151,747
Jan 9, 2023 $ 0.000551
+0.33%
$ 1.71 million $ 219,553
Jan 8, 2023 $ 0.000549
+6.24%
$ 1.71 million $ 205,420
Jan 7, 2023 $ 0.000516
+2.24%
$ 1.6 million $ 192,619
Jan 6, 2023 $ 0.000505
+0.30%
$ 1.57 million $ 207,781
Jan 5, 2023 $ 0.000503
-4.15%
$ 1.56 million $ 220,392
Jan 4, 2023 $ 0.000526
-1.22%
$ 1.63 million $ 247,922
Jan 3, 2023 $ 0.000531
+3.86%
$ 1.65 million $ 197,063
Jan 2, 2023 $ 0.000512
+2.83%
$ 1.59 million $ 198,852
Jan 1, 2023 $ 0.000498
+0.01%
$ 1.55 million $ 158,600
Dec 31, 2022 $ 0.000498
+3.43%
$ 1.55 million $ 214,683
Dec 30, 2022 $ 0.000482
-3.83%
$ 1.5 million $ 218,957
Dec 29, 2022 $ 0.000502
+4.18%
$ 1.56 million $ 228,986
Dec 28, 2022 $ 0.000481
-0.94%
$ 1.49 million $ 226,728
Dec 27, 2022 $ 0.000486
-1.41%
$ 1.51 million $ 168,833
Dec 26, 2022 $ 0.000489
-4.91%
$ 1.52 million $ 158,712
Dec 25, 2022 $ 0.000513
+1.92%
$ 1.59 million $ 134,417
Dec 24, 2022 $ 0.000503
+2.02%
$ 1.56 million $ 154,019
Dec 23, 2022 $ 0.000493
-0.26%
$ 1.53 million $ 158,127
Dec 22, 2022 $ 0.000494
-1.41%
$ 1.53 million $ 222,884
Dec 21, 2022 $ 0.000501
+0.68%
$ 1.56 million $ 201,638
Dec 20, 2022 $ 0.000498
+0.88%
$ 1.55 million $ 173,707
Dec 19, 2022 $ 0.000494
-4.71%
$ 1.53 million $ 207,850
Dec 18, 2022 $ 0.000518
-2.45%
$ 1.61 million $ 263,897
Dec 17, 2022 $ 0.000531
+1.99%
$ 1.65 million $ 217,257
Dec 16, 2022 $ 0.000521
-0.52%
$ 1.62 million $ 172,007
Dec 15, 2022 $ 0.000524
-2.19%
$ 1.63 million $ 203,751
Dec 14, 2022 $ 0.000534
+1.59%
$ 1.66 million $ 203,354
Dec 13, 2022 $ 0.000524
-0.03%
$ 1.63 million $ 204,008
Dec 12, 2022 $ 0.000524
+0.14%
$ 1.63 million $ 144,259
Dec 11, 2022 $ 0.000522
-1.11%
$ 1.62 million $ 357,621
Dec 10, 2022 $ 0.000527
+0.48%
$ 1.64 million $ 174,511
Dec 9, 2022 $ 0.000525
+0.60%
$ 1.63 million $ 180,378
Dec 8, 2022 $ 0.000522
-9.57%
$ 1.62 million $ 188,174
Dec 7, 2022 $ 0.000576
-0.77%
$ 1.79 million $ 164,834
Dec 6, 2022 $ 0.000581
+0.15%
$ 1.81 million $ 225,475
Dec 5, 2022 $ 0.000581
-0.62%
$ 1.8 million $ 200,952
Dec 4, 2022 $ 0.000585
+0.41%
$ 1.82 million $ 181,225
Dec 3, 2022 $ 0.000581
+0.95%
$ 1.8 million $ 174,148