New BitShares Historical Data

NBS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.000158
+3.20%
$ 441,416 $ 426,257
May 27 $ 0.000153
+9.73%
$ 478,319 $ 549,650
May 20 $ 0.000139
+11.77%
$ 435,794 $ 478,331
May 13 $ 0.000125
-5.26%
$ 389,533 $ 385,021
May 6 $ 0.000133
-2.36%
$ 411,415 $ 523,459
Apr 29 $ 0.000136
-3.83%
$ 425,747 $ 631,599
Apr 22 $ 0.000143
-14.80%
$ 442,676 $ 558,607
Apr 15 $ 0.000165
-0.10%
$ 523,510 $ 489,054
Apr 8 $ 0.000184
-20.64%
$ 515,827 $ 609,599
Apr 1 $ 0.000226
+9.84%
$ 724,126 $ 592,331
Mar 25 $ 0.000192
-9.62%
$ 643,077 $ 699,138
Mar 18 $ 0.000202
-7.95%
$ 663,333 $ 745,857
Mar 11 $ 0.00021
-12.51%
$ 685,547 $ 657,914
Mar 4 $ 0.000248
+20.09%
$ 747,760 $ 699,340
Feb 26 $ 0.000206
+18.13%
$ 644,069 $ 883,142
Feb 19 $ 0.000175
-3.75%
$ 545,914 $ 676,594
Feb 12 $ 0.000182
+23.98%
$ 567,100 $ 832,634
Feb 5 $ 0.00015
+0.87%
$ 457,726 $ 716,650
Jan 29 $ 0.00015
+2.11%
$ 467,733 $ 846,330
Jan 22 $ 0.000149
-0.15%
$ 458,715 $ 532,693
Jan 15 $ 0.000152
-0.13%
$ 465,697 $ 506,553
Jan 8 $ 0.000168
-1.94%
$ 476,096 $ 377,343
Jan 1 $ 0.000177
-12.91%
$ 535,487 $ 618,930
Dec 25 $ 0.000179
-6.50%
$ 632,931 $ 1.02 million
Dec 18 $ 0.00017
+1.33%
$ 596,420 $ 1 million
Dec 11 $ 0.000186
+12.90%
$ 529,395 $ 999,828
Dec 4 $ 0.00016
-0.45%
$ 534,156 $ 1.05 million
Nov 27 $ 0.000161
+7.41%
$ 502,352 $ 1.18 million
Nov 20 $ 0.000147
+25.37%
$ 469,420 $ 1.32 million
Nov 13 $ 0.0000985
+6.21%
$ 366,231 $ 438,890
Nov 6 $ 0.0000928
-8.07%
$ 289,944 $ 869,730
Oct 30 $ 0.000101
+14.52%
$ 314,737 $ 1.17 million
Oct 23 $ 0.0000881
+10.87%
$ 274,693 $ 870,622
Oct 16 $ 0.0000795
+0.90%
$ 247,666 $ 601,663
Oct 9 $ 0.0000791
-15.72%
$ 245,567 $ 882,807
Oct 2 $ 0.0000957
-20.20%
$ 298,206 $ 1.5 million
Sep 25 $ 0.000121
-1.56%
$ 375,830 $ 1.05 million
Sep 18 $ 0.00012
-36.62%
$ 381,530 $ 1.15 million
Sep 11 $ 0.000189
-15.51%
$ 592,434 $ 1.42 million
Sep 4 $ 0.000231
+0.89%
$ 696,220 $ 1.47 million
Aug 28 $ 0.000229
+0.52%
$ 712,755 $ 1.67 million
Aug 21 $ 0.000225
-4.56%
$ 708,959 $ 1.35 million
Aug 14 $ 0.00023
-17.40%
$ 735,287 $ 1.33 million
Aug 7 $ 0.000281
-4.64%
$ 867,261 $ 1.45 million
Jul 31 $ 0.000295
-3.34%
$ 919,388 $ 1.75 million
Jul 24 $ 0.000305
-1.73%
$ 949,022 $ 1.78 million
Jul 17 $ 0.00031
+4.01%
$ 964,302 $ 1.97 million
Jul 10 $ 0.000299
+13.98%
$ 929,691 $ 2.12 million
Jul 3 $ 0.000262
-13.38%
$ 815,293 $ 1.54 million
Jun 26 $ 0.000303
+14.53%
$ 943,382 $ 2.1 million