New BitShares Historical Data

NBS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 0.000576
-3.14%
$ 1.79 million $ 202,943
Dec 1, 2022 $ 0.000594
-1.25%
$ 1.84 million $ 223,810
Nov 30, 2022 $ 0.000601
+0.36%
$ 1.87 million $ 201,630
Nov 29, 2022 $ 0.000599
-0.54%
$ 1.86 million $ 157,759
Nov 28, 2022 $ 0.000602
-2.45%
$ 1.87 million $ 247,012
Nov 27, 2022 $ 0.000618
+1.68%
$ 1.92 million $ 183,251
Nov 26, 2022 $ 0.000607
-0.23%
$ 1.89 million $ 181,246
Nov 25, 2022 $ 0.000609
+0.48%
$ 1.89 million $ 177,605
Nov 24, 2022 $ 0.000607
-0.45%
$ 1.88 million $ 178,144
Nov 23, 2022 $ 0.00061
+3.07%
$ 1.9 million $ 162,722
Nov 22, 2022 $ 0.000592
-3.89%
$ 1.84 million $ 183,398
Nov 21, 2022 $ 0.000616
-1.36%
$ 1.91 million $ 343,296
Nov 20, 2022 $ 0.000623
-0.28%
$ 1.93 million $ 222,164
Nov 19, 2022 $ 0.000625
+2.98%
$ 1.94 million $ 345,527
Nov 18, 2022 $ 0.000607
-1.14%
$ 1.89 million $ 225,072
Nov 17, 2022 $ 0.000614
-1.13%
$ 1.91 million $ 227,161
Nov 16, 2022 $ 0.000621
-1.87%
$ 1.93 million $ 186,801
Nov 15, 2022 $ 0.000637
+2.66%
$ 1.98 million $ 304,296
Nov 14, 2022 $ 0.000621
+0.78%
$ 1.93 million $ 186,812
Nov 13, 2022 $ 0.000616
-7.54%
$ 1.91 million $ 273,161
Nov 12, 2022 $ 0.000666
+5.87%
$ 2.07 million $ 250,269
Nov 11, 2022 $ 0.000629
-0.88%
$ 1.95 million $ 242,241
Nov 10, 2022 $ 0.000633
-3.15%
$ 1.97 million $ 189,247
Nov 9, 2022 $ 0.000653
-5.93%
$ 2.03 million $ 202,801
Nov 8, 2022 $ 0.000693
-12.47%
$ 2.15 million $ 323,089
Nov 7, 2022 $ 0.000792
-1.85%
$ 2.46 million $ 255,637
Nov 6, 2022 $ 0.000808
-3.08%
$ 2.51 million $ 308,836
Nov 5, 2022 $ 0.000833
+5.28%
$ 2.59 million $ 288,167
Nov 4, 2022 $ 0.000791
+3.26%
$ 2.46 million $ 261,318
Nov 3, 2022 $ 0.000766
-6.09%
$ 2.38 million $ 268,062
Nov 2, 2022 $ 0.000813
+12.78%
$ 2.52 million $ 597,463
Nov 1, 2022 $ 0.000721
-9.89%
$ 2.24 million $ 227,763
Oct 31, 2022 $ 0.000801
+3.19%
$ 2.49 million $ 284,222
Oct 30, 2022 $ 0.000776
-1.05%
$ 2.41 million $ 258,898
Oct 29, 2022 $ 0.000784
+0.41%
$ 2.44 million $ 237,262
Oct 28, 2022 $ 0.000781
-1.17%
$ 2.43 million $ 228,546
Oct 27, 2022 $ 0.00079
-6.32%
$ 2.45 million $ 293,648
Oct 26, 2022 $ 0.000841
-18.56%
$ 2.61 million $ 369,274
Oct 25, 2022 $ 0.00103
-5.04%
$ 3.21 million $ 292,936
Oct 24, 2022 $ 0.00109
-34.29%
$ 3.39 million $ 752,499
Oct 23, 2022 $ 0.00166
+5.32%
$ 5.16 million $ 12.57 million
Oct 22, 2022 $ 0.00158
-0.72%
$ 4.9 million $ 15.57 million
Oct 21, 2022 $ 0.00159
-5.37%
$ 4.93 million $ 1.71 million
Oct 20, 2022 $ 0.00168
-6.41%
$ 5.21 million $ 1.36 million
Oct 19, 2022 $ 0.00179
-5.87%
$ 5.57 million $ 4.15 million
Oct 18, 2022 $ 0.00191
-0.22%
$ 5.92 million $ 12.77 million
Oct 17, 2022 $ 0.00191
-6.43%
$ 5.93 million $ 7.24 million
Oct 16, 2022 $ 0.00204
-5.22%
$ 6.34 million $ 3.68 million
Oct 15, 2022 $ 0.00215
-9.81%
$ 6.69 million $ 4.51 million
Oct 14, 2022 $ 0.00239
-7.84%
$ 7.41 million $ 6.81 million