New BitShares Historical Data

NBS Page 22
Download
Date Close Price change Market cap Trading volume
Jul 5, 2022 $ 0.00307
-3.90%
$ -- $ 960,766
Jul 4, 2022 $ 0.0032
+4.72%
$ -- $ 1.17 million
Jul 3, 2022 $ 0.00305
+2.22%
$ -- $ 3.91 million
Jul 2, 2022 $ 0.00299
+3.96%
$ -- $ 1.11 million
Jul 1, 2022 $ 0.00287
+0.48%
$ -- $ 1.22 million
Jun 30, 2022 $ 0.00286
-5.55%
$ -- $ 698,702
Jun 29, 2022 $ 0.00303
+0.20%
$ -- $ 568,944
Jun 28, 2022 $ 0.00302
-5.86%
$ -- $ 824,694
Jun 27, 2022 $ 0.00321
+0.91%
$ -- $ 1.19 million
Jun 26, 2022 $ 0.00318
-2.98%
$ -- $ 704,143
Jun 25, 2022 $ 0.00328
-0.45%
$ -- $ 3.6 million
Jun 24, 2022 $ 0.00329
+7.98%
$ -- $ 1.4 million
Jun 23, 2022 $ 0.00305
+8.57%
$ -- $ 1.59 million
Jun 22, 2022 $ 0.00281
-7.99%
$ -- $ 878,318
Jun 21, 2022 $ 0.00305
+4.98%
$ -- $ 1.72 million
Jun 20, 2022 $ 0.00291
+1.45%
$ -- $ 1.02 million
Jun 19, 2022 $ 0.00287
+8.44%
$ -- $ 955,803
Jun 18, 2022 $ 0.00264
-8.66%
$ -- $ 914,420
Jun 17, 2022 $ 0.0029
+4.36%
$ -- $ 1.16 million
Jun 16, 2022 $ 0.00277
-8.33%
$ -- $ 2.72 million
Jun 15, 2022 $ 0.00303
+2.69%
$ -- $ 1.49 million
Jun 14, 2022 $ 0.00295
+1.68%
$ -- $ 1.26 million
Jun 13, 2022 $ 0.0029
-6.63%
$ -- $ 2.72 million
Jun 12, 2022 $ 0.0031
-13.58%
$ -- $ 2.56 million
Jun 11, 2022 $ 0.00359
-6.74%
$ -- $ 2.16 million
Jun 10, 2022 $ 0.00385
-2.87%
$ -- $ 1.16 million
Jun 9, 2022 $ 0.00397
-4.43%
$ -- $ 2.02 million
Jun 8, 2022 $ 0.00415
+1.77%
$ -- $ 4.08 million
Jun 7, 2022 $ 0.00408
-2.05%
$ -- $ 1.19 million
Jun 6, 2022 $ 0.00416
+0.57%
$ -- $ 3.39 million
Jun 5, 2022 $ 0.00414
-1.08%
$ -- $ 1.2 million
Jun 4, 2022 $ 0.00418
-0.10%
$ -- $ 1.22 million
Jun 3, 2022 $ 0.00419
-3.13%
$ -- $ 1.96 million
Jun 2, 2022 $ 0.00432
+10.52%
$ -- $ 1.59 million
Jun 1, 2022 $ 0.00391
-10.87%
$ -- $ 2.34 million
May 31, 2022 $ 0.00439
-1.51%
$ -- $ 3.77 million
May 30, 2022 $ 0.00446
+5.87%
$ -- $ 3.35 million
May 29, 2022 $ 0.00421
+4.46%
$ -- $ 2.16 million
May 28, 2022 $ 0.00403
+3.08%
$ -- $ 1.17 million
May 27, 2022 $ 0.00391
-4.98%
$ -- $ 2.6 million
May 26, 2022 $ 0.00412
-10.49%
$ -- $ 3.08 million
May 25, 2022 $ 0.0046
+0.29%
$ -- $ 2.93 million
May 24, 2022 $ 0.00458
-2.43%
$ -- $ 2.99 million
May 23, 2022 $ 0.0047
-0.57%
$ -- $ 5.94 million
May 22, 2022 $ 0.00473
+1.67%
$ -- $ 1.74 million
May 21, 2022 $ 0.00465
-1.33%
$ -- $ 2.93 million
May 20, 2022 $ 0.00471
-9.94%
$ -- $ 2.22 million
May 19, 2022 $ 0.00523
-4.81%
$ -- $ 5.45 million
May 18, 2022 $ 0.0055
+7.88%
$ -- $ 16.6 million
May 17, 2022 $ 0.00509
+12.74%
$ -- $ 1.83 million