New BitShares Historical Data

NBS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 0.0000534
-0.08%
$ 167,225 $ 56,695
Feb 8, 2025 $ 0.0000536
-3.69%
$ 167,904 $ 58,942
Feb 7, 2025 $ 0.0000557
-5.96%
$ 174,326 $ 84,810
Feb 6, 2025 $ 0.0000589
-0.59%
$ 184,364 $ 56,382
Feb 5, 2025 $ 0.0000593
-0.05%
$ 185,520 $ 54,941
Feb 4, 2025 $ 0.0000593
-1.03%
$ 185,619 $ 54,228
Feb 3, 2025 $ 0.0000599
-7.90%
$ 187,587 $ 58,943
Feb 2, 2025 $ 0.0000651
-12.41%
$ 203,670 $ 55,882
Feb 1, 2025 $ 0.0000743
+0.41%
$ 232,537 $ 54,771
Jan 31, 2025 $ 0.0000739
-0.08%
$ 231,398 $ 55,368
Jan 30, 2025 $ 0.0000741
+1.44%
$ 231,955 $ 55,061
Jan 29, 2025 $ 0.0000732
+0.69%
$ 229,076 $ 57,406
Jan 28, 2025 $ 0.0000727
-2.04%
$ 227,385 $ 54,699
Jan 27, 2025 $ 0.0000741
+0.21%
$ 232,072 $ 55,358
Jan 26, 2025 $ 0.000074
+1.13%
$ 231,594 $ 55,295
Jan 25, 2025 $ 0.0000732
-0.58%
$ 229,005 $ 55,948
Jan 24, 2025 $ 0.0000736
+4.22%
$ 230,349 $ 57,508
Jan 23, 2025 $ 0.0000706
-3.25%
$ 220,997 $ 191
Jan 22, 2025 $ 0.000073
+0.43%
$ 228,547 $ 57,216
Jan 21, 2025 $ 0.0000725
-0.09%
$ 227,014 $ 54,191
Jan 20, 2025 $ 0.0000726
+11.86%
$ 227,227 $ 56,169
Jan 19, 2025 $ 0.0000648
-2.95%
$ 202,678 $ 57,726
Jan 18, 2025 $ 0.0000667
-6.16%
$ 208,846 $ 59,443
Jan 17, 2025 $ 0.0000712
-5.47%
$ 222,687 $ 57,606
Jan 16, 2025 $ 0.0000753
-0.86%
$ 235,525 $ 39,911
Jan 15, 2025 $ 0.0000759
+0.27%
$ 237,562 $ 5,288
Jan 14, 2025 $ 0.0000757
+5.53%
$ 236,919 $ 5,993
Jan 13, 2025 $ 0.0000717
-9.95%
$ 224,502 $ 1,913
Jan 12, 2025 $ 0.0000794
-1.51%
$ 248,536 $ 5,692
Jan 11, 2025 $ 0.0000806
-0.05%
$ 252,167 $ 5,292
Jan 10, 2025 $ 0.0000806
+0.08%
$ 252,293 $ 5,363
Jan 9, 2025 $ 0.0000803
-1.12%
$ 251,371 $ 5,599
Jan 8, 2025 $ 0.0000812
-0.53%
$ 254,131 $ 5,517
Jan 7, 2025 $ 0.0000816
-2.95%
$ 255,445 $ 21,645
Jan 6, 2025 $ 0.0000841
+0.23%
$ 263,149 $ 56,999
Jan 5, 2025 $ 0.0000839
+1.23%
$ 262,563 $ 54,850
Jan 4, 2025 $ 0.0000829
-1.89%
$ 259,299 $ 56,538
Jan 3, 2025 $ 0.0000845
-0.33%
$ 264,261 $ 55,965
Jan 2, 2025 $ 0.0000847
+4.43%
$ 265,118 $ 48,111
Jan 1, 2025 $ 0.0000811
+0.00%
$ 253,864 $ 58,658
Dec 31, 2024 $ 0.0000811
-0.60%
$ 253,892 $ 55,847
Dec 30, 2024 $ 0.0000815
-0.15%
$ 255,111 $ 55,499
Dec 29, 2024 $ 0.0000817
-0.04%
$ 255,519 $ 55,572
Dec 28, 2024 $ 0.0000817
+0.50%
$ 255,643 $ 57,415
Dec 27, 2024 $ 0.0000813
+0.53%
$ 254,374 $ 55,889
Dec 26, 2024 $ 0.0000809
-0.31%
$ 253,026 $ 57,447
Dec 25, 2024 $ 0.0000811
+0.80%
$ 253,664 $ 56,438
Dec 24, 2024 $ 0.0000804
+3.43%
$ 251,643 $ 54,693
Dec 23, 2024 $ 0.0000778
-4.18%
$ 243,309 $ 57,906
Dec 22, 2024 $ 0.0000812
-0.06%
$ 253,935 $ 53,515