New BitShares Historical Data

NBS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 0.0000363
-8.73%
$ 113,612 $ 504
Mar 30, 2025 $ 0.0000397
-0.58%
$ 124,478 $ 104
Mar 29, 2025 $ 0.0000331
+0.00%
$ 103,715 $ 12
Mar 28, 2025 $ 0.0000358
-13.94%
$ 112,107 $ 578
Mar 27, 2025 $ 0.0000416
-5.88%
$ 130,267 $ 34
Mar 26, 2025 $ 0.0000442
+19.88%
$ 138,409 $ 276
Mar 25, 2025 $ 0.0000369
-11.48%
$ 115,454 $ 1,718
Mar 24, 2025 $ 0.0000417
-10.41%
$ 130,420 $ 29
Mar 23, 2025 $ 0.0000465
+13.06%
$ 145,576 $ 279
Mar 22, 2025 $ 0.0000411
-11.15%
$ 128,758 $ 670
Mar 21, 2025 $ 0.0000463
-6.37%
$ 144,916 $ 58
Mar 20, 2025 $ 0.0000494
+6.30%
$ 154,776 $ 551
Mar 19, 2025 $ 0.0000465
+6.19%
$ 145,602 $ 1,071
Mar 18, 2025 $ 0.0000465
-3.61%
$ 145,538 $ 715
Mar 17, 2025 $ 0.0000426
-9.06%
$ 133,294 $ 1,148
Mar 16, 2025 $ 0.0000468
+13.48%
$ 146,569 $ 2,921
Mar 15, 2025 $ 0.0000412
+17.96%
$ 129,159 $ 3,502
Mar 14, 2025 $ 0.000035
+14.24%
$ 109,494 $ 73
Mar 13, 2025 $ 0.0000306
+12.58%
$ 95,842 $ 28
Mar 12, 2025 $ 0.0000272
-7.77%
$ 85,133 $ 26
Mar 11, 2025 $ 0.0000295
+1.62%
$ 92,302 $ 150
Mar 10, 2025 $ 0.000029
-10.71%
$ 90,830 $ 47
Mar 9, 2025 $ 0.0000325
+11.96%
$ 101,725 $ 56
Mar 8, 2025 $ 0.000029
-6.96%
$ 90,860 $ 168
Mar 7, 2025 $ 0.0000312
-10.89%
$ 97,653 $ 400
Mar 6, 2025 $ 0.000035
-12.81%
$ 109,581 $ 2,958
Mar 5, 2025 $ 0.0000401
+22.56%
$ 125,672 $ 1,921
Mar 4, 2025 $ 0.0000328
-14.65%
$ 102,534 $ 7,887
Mar 3, 2025 $ 0.0000352
-16.30%
$ 110,110 $ 2,531
Mar 2, 2025 $ 0.000042
-6.04%
$ 131,555 $ 931
Mar 1, 2025 $ 0.0000447
-0.84%
$ 140,007 $ 1,068
Feb 28, 2025 $ 0.000036
-18.39%
$ 112,706 $ 1,646
Feb 27, 2025 $ 0.0000441
+4.82%
$ 138,095 $ 2,478
Feb 26, 2025 $ 0.0000421
-3.09%
$ 131,738 $ 29,296
Feb 25, 2025 $ 0.0000434
-6.12%
$ 135,930 $ 9,871
Feb 24, 2025 $ 0.0000463
-28.27%
$ 144,821 $ 4,699
Feb 23, 2025 $ 0.0000645
-16.34%
$ 201,891 $ 9,341
Feb 22, 2025 $ 0.000111
+46.18%
$ 347,047 $ 121,319
Feb 21, 2025 $ 0.0000659
+48.45%
$ 206,237 $ 18,421
Feb 20, 2025 $ 0.0000445
+1.80%
$ 139,244 $ 56,677
Feb 19, 2025 $ 0.0000437
-2.09%
$ 136,787 $ 55,796
Feb 18, 2025 $ 0.0000446
-11.16%
$ 139,743 $ 52,338
Feb 17, 2025 $ 0.0000503
-0.71%
$ 157,584 $ 57,721
Feb 16, 2025 $ 0.0000507
+0.42%
$ 158,679 $ 56,380
Feb 15, 2025 $ 0.0000503
+0.19%
$ 157,470 $ 56,084
Feb 14, 2025 $ 0.0000502
-0.41%
$ 157,174 $ 50,792
Feb 13, 2025 $ 0.0000504
+0.23%
$ 157,792 $ 56,343
Feb 12, 2025 $ 0.0000501
+0.63%
$ 156,729 $ 56,162
Feb 11, 2025 $ 0.0000497
-4.60%
$ 155,696 $ 57,767
Feb 10, 2025 $ 0.0000523
-2.03%
$ 163,866 $ 53,850