New BitShares Historical Data

NBS Page 21
Download
Date Close Price change Market cap Trading volume
Aug 24, 2022 $ 0.00463
+1.64%
$ 14.36 million $ 4.93 million
Aug 23, 2022 $ 0.00455
+4.08%
$ 14.13 million $ 2.82 million
Aug 22, 2022 $ 0.00437
-2.92%
$ 13.58 million $ 6.26 million
Aug 21, 2022 $ 0.0045
+4.57%
$ 13.99 million $ 2.13 million
Aug 20, 2022 $ 0.00431
+0.55%
$ 13.37 million $ 5.99 million
Aug 19, 2022 $ 0.00428
-16.16%
$ 13.3 million $ 6.01 million
Aug 18, 2022 $ 0.00511
-3.61%
$ 15.86 million $ 2.97 million
Aug 17, 2022 $ 0.0053
-2.75%
$ 16.46 million $ 1.7 million
Aug 16, 2022 $ 0.00545
-0.74%
$ 16.93 million $ 2.53 million
Aug 15, 2022 $ 0.00549
-4.84%
$ 17.05 million $ 4.51 million
Aug 14, 2022 $ 0.00577
-2.29%
$ 17.92 million $ 2.93 million
Aug 13, 2022 $ 0.00591
-3.17%
$ -- $ 3.29 million
Aug 12, 2022 $ 0.0061
+3.81%
$ -- $ 10.44 million
Aug 11, 2022 $ 0.00588
+7.25%
$ -- $ 39.82 million
Aug 10, 2022 $ 0.00548
+5.41%
$ -- $ 1.85 million
Aug 9, 2022 $ 0.0052
-5.10%
$ -- $ 2.34 million
Aug 8, 2022 $ 0.00548
+0.52%
$ -- $ 2.99 million
Aug 7, 2022 $ 0.00545
+0.64%
$ -- $ 3.08 million
Aug 6, 2022 $ 0.00541
+2.21%
$ -- $ 2.54 million
Aug 5, 2022 $ 0.0053
+1.91%
$ -- $ 1.34 million
Aug 4, 2022 $ 0.0052
-0.74%
$ -- $ 1.67 million
Aug 3, 2022 $ 0.00524
+3.07%
$ -- $ 1.42 million
Aug 2, 2022 $ 0.00508
-2.39%
$ -- $ 2.33 million
Aug 1, 2022 $ 0.0052
-1.63%
$ -- $ 2.6 million
Jul 31, 2022 $ 0.00529
-0.06%
$ -- $ 3.03 million
Jul 30, 2022 $ 0.00529
-2.78%
$ -- $ 6.49 million
Jul 29, 2022 $ 0.00544
+9.35%
$ -- $ 12.03 million
Jul 28, 2022 $ 0.00498
+3.62%
$ -- $ 3.12 million
Jul 27, 2022 $ 0.0048
+7.87%
$ -- $ 4.61 million
Jul 26, 2022 $ 0.00445
-3.66%
$ -- $ 2.66 million
Jul 25, 2022 $ 0.00462
-7.76%
$ -- $ 5.89 million
Jul 24, 2022 $ 0.00501
+1.70%
$ -- $ 2.15 million
Jul 23, 2022 $ 0.00493
+2.07%
$ -- $ 13.75 million
Jul 22, 2022 $ 0.00483
-1.16%
$ -- $ 2.1 million
Jul 21, 2022 $ 0.00489
+5.38%
$ -- $ 7.51 million
Jul 20, 2022 $ 0.00464
-4.22%
$ -- $ 4.19 million
Jul 19, 2022 $ 0.00484
+4.11%
$ -- $ 12.83 million
Jul 18, 2022 $ 0.00465
+5.05%
$ -- $ 3.5 million
Jul 17, 2022 $ 0.00443
-3.03%
$ -- $ 4.16 million
Jul 16, 2022 $ 0.00456
+3.97%
$ -- $ 7.29 million
Jul 15, 2022 $ 0.00439
-1.44%
$ -- $ 5.99 million
Jul 14, 2022 $ 0.00445
-1.36%
$ -- $ 7.33 million
Jul 13, 2022 $ 0.00452
-1.96%
$ -- $ 4.01 million
Jul 12, 2022 $ 0.00461
-3.04%
$ -- $ 16.5 million
Jul 11, 2022 $ 0.00475
-0.20%
$ -- $ 45.99 million
Jul 10, 2022 $ 0.00476
-2.18%
$ -- $ 9.96 million
Jul 9, 2022 $ 0.00487
-3.87%
$ -- $ 11.07 million
Jul 8, 2022 $ 0.00506
-14.56%
$ -- $ 66.54 million
Jul 7, 2022 $ 0.00592
+82.66%
$ -- $ 158.82 million
Jul 6, 2022 $ 0.00324
+5.49%
$ -- $ 5.28 million