New BitShares Historical Data

NBS Page 20
Download
Date Close Price change Market cap Trading volume
Oct 13, 2022 $ 0.00259
-33.50%
$ 8.04 million $ 21.75 million
Oct 12, 2022 $ 0.0039
+5.02%
$ 12.09 million $ 2.29 million
Oct 11, 2022 $ 0.00371
-6.98%
$ 11.52 million $ 1.05 million
Oct 10, 2022 $ 0.00399
-2.88%
$ 12.38 million $ 931,033
Oct 9, 2022 $ 0.00411
-1.23%
$ 12.75 million $ 1.09 million
Oct 8, 2022 $ 0.00416
-1.18%
$ 12.91 million $ 674,703
Oct 7, 2022 $ 0.00421
-1.45%
$ 13.06 million $ 730,112
Oct 6, 2022 $ 0.00427
-2.59%
$ 13.25 million $ 1.51 million
Oct 5, 2022 $ 0.00438
-2.72%
$ 13.61 million $ 1.01 million
Oct 4, 2022 $ 0.0045
+2.08%
$ 13.99 million $ 1.17 million
Oct 3, 2022 $ 0.00441
+0.61%
$ 13.7 million $ 1.01 million
Oct 2, 2022 $ 0.00439
-1.31%
$ 13.62 million $ 3.73 million
Oct 1, 2022 $ 0.00444
+0.85%
$ 13.8 million $ 1.26 million
Sep 30, 2022 $ 0.00441
+2.43%
$ 13.68 million $ 6.01 million
Sep 29, 2022 $ 0.0043
+1.53%
$ 13.36 million $ 1.23 million
Sep 28, 2022 $ 0.00424
+1.01%
$ 13.16 million $ 1.15 million
Sep 27, 2022 $ 0.0042
+0.17%
$ 13.03 million $ 1.13 million
Sep 26, 2022 $ 0.00419
-1.93%
$ 13 million $ 1.29 million
Sep 25, 2022 $ 0.00427
-3.31%
$ 13.26 million $ 810,899
Sep 24, 2022 $ 0.00442
+2.25%
$ 13.71 million $ 849,458
Sep 23, 2022 $ 0.00432
-0.26%
$ 13.41 million $ 1 million
Sep 22, 2022 $ 0.00433
+1.16%
$ 13.45 million $ 2.38 million
Sep 21, 2022 $ 0.00428
+3.84%
$ -- $ 4.36 million
Sep 20, 2022 $ 0.00412
-3.67%
$ 12.8 million $ 3.11 million
Sep 19, 2022 $ 0.00428
-1.87%
$ 13.29 million $ 1.94 million
Sep 18, 2022 $ 0.00436
-6.33%
$ 13.54 million $ 1.73 million
Sep 17, 2022 $ 0.00466
+5.45%
$ 14.46 million $ 4.33 million
Sep 16, 2022 $ 0.00442
-0.37%
$ 13.71 million $ 1.09 million
Sep 15, 2022 $ 0.00443
+1.04%
$ 13.76 million $ 5.04 million
Sep 14, 2022 $ 0.00439
+0.55%
$ 13.62 million $ 1.28 million
Sep 13, 2022 $ 0.00436
-4.29%
$ 13.54 million $ 1.66 million
Sep 12, 2022 $ 0.00456
-1.82%
$ 14.15 million $ 1.3 million
Sep 11, 2022 $ 0.00464
+0.12%
$ 14.41 million $ 2.24 million
Sep 10, 2022 $ 0.00464
-0.60%
$ 14.4 million $ 3.16 million
Sep 9, 2022 $ 0.00466
+6.27%
$ 14.48 million $ 3.97 million
Sep 8, 2022 $ 0.00439
+3.10%
$ 13.63 million $ 2.33 million
Sep 7, 2022 $ 0.00426
+2.40%
$ 13.22 million $ 1.18 million
Sep 6, 2022 $ 0.00416
-3.30%
$ 12.91 million $ 4.1 million
Sep 5, 2022 $ 0.0043
+0.51%
$ 13.35 million $ 777,677
Sep 4, 2022 $ 0.00428
+0.53%
$ 13.28 million $ 2.34 million
Sep 3, 2022 $ 0.00426
+1.65%
$ 13.21 million $ 592,467
Sep 2, 2022 $ 0.00419
-0.73%
$ 13 million $ 1.1 million
Sep 1, 2022 $ 0.00422
+0.64%
$ 13.1 million $ 1.25 million
Aug 31, 2022 $ 0.00419
+0.06%
$ 13.01 million $ 960,575
Aug 30, 2022 $ 0.00419
-3.52%
$ 13 million $ 1.68 million
Aug 29, 2022 $ 0.00434
+2.04%
$ 13.48 million $ 2.58 million
Aug 28, 2022 $ 0.00425
+1.09%
$ 13.21 million $ 787,114
Aug 27, 2022 $ 0.00421
-0.24%
$ 13.07 million $ 1.26 million
Aug 26, 2022 $ 0.00422
-5.75%
$ 13.1 million $ 1.88 million
Aug 25, 2022 $ 0.00448
-3.25%
$ 13.9 million $ 1.54 million