New BitShares Historical Data

NBS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.000258
-2.09%
$ 822,675 $ 1.85 million
Jun 12 $ 0.000273
-1.28%
$ 818,744 $ 1.77 million
Jun 5 $ 0.000277
-23.82%
$ 862,003 $ 1.94 million
May 29 $ 0.000363
+19.99%
$ 1.13 million $ 1.57 million
May 22 $ 0.000267
+4.67%
$ 938,955 $ 1.05 million
May 15 $ 0.000267
+24.63%
$ 791,197 $ 1.13 million
May 8 $ 0.000214
-28.86%
$ 665,177 $ 1.07 million
May 1 $ 0.0003
-19.98%
$ 932,142 $ 1.32 million
Apr 24 $ 0.000383
-4.58%
$ 1.17 million $ 1.54 million
Apr 17 $ 0.000401
-6.12%
$ 1.25 million $ 1.55 million
Apr 10 $ 0.00042
-2.53%
$ 1.32 million $ 1.43 million
Apr 3 $ 0.00043
+1.13%
$ 1.34 million $ 1.67 million
Mar 27 $ 0.000425
-7.15%
$ 1.32 million $ 1.13 million
Mar 20 $ 0.000452
-14.06%
$ 1.42 million $ 1.17 million
Mar 13 $ 0.000498
+5.17%
$ 1.63 million $ 1.14 million
Mar 6 $ 0.000466
-8.75%
$ 1.47 million $ 1.18 million
Feb 27 $ 0.00051
-3.11%
$ 1.58 million $ 1.26 million
Feb 20 $ 0.000527
+4.06%
$ 1.64 million $ 1.15 million
Feb 13 $ 0.000508
-1.38%
$ 1.58 million $ 1.38 million
Feb 6 $ 0.000516
-15.33%
$ 1.6 million $ 1.37 million
Jan 30 $ 0.00061
-10.74%
$ 1.89 million $ 1.35 million
Jan 23 $ 0.000663
+7.52%
$ 2.12 million $ 1.18 million
Jan 16 $ 0.000616
+4.74%
$ 1.91 million $ 1.49 million
Jan 9 $ 0.000586
+6.69%
$ 1.82 million $ 1.27 million
Jan 2 $ 0.000549
+10.37%
$ 1.71 million $ 1.47 million
Dec 26 $ 0.000498
-3.10%
$ 1.55 million $ 1.38 million
Dec 19 $ 0.000513
-0.98%
$ 1.59 million $ 1.25 million
Dec 12 $ 0.000518
-0.92%
$ 1.61 million $ 1.41 million
Dec 5 $ 0.000527
-9.82%
$ 1.62 million $ 1.13 million
Nov 28 $ 0.000585
-5.33%
$ 1.82 million $ 1.39 million
Nov 21 $ 0.000607
-2.67%
$ 1.92 million $ 1.23 million
Nov 14 $ 0.000625
+1.38%
$ 1.93 million $ 1.48 million
Nov 7 $ 0.000616
-23.71%
$ 1.91 million $ 1.74 million
Oct 31 $ 0.000808
+4.05%
$ 2.51 million $ 2.24 million
Oct 24 $ 0.000776
-53.29%
$ 2.41 million $ 2.43 million
Oct 17 $ 0.00166
-18.63%
$ 5.16 million $ 55.38 million
Oct 10 $ 0.00204
-50.30%
$ 6.34 million $ 41.02 million
Oct 3 $ 0.00411
-6.39%
$ 12.75 million $ 7.19 million
Sep 26 $ 0.00439
+2.70%
$ 13.62 million $ 15.8 million
Sep 19 $ 0.00442
+1.27%
$ 13.26 million $ 13.63 million
Sep 12 $ 0.00436
-6.05%
$ 14.15 million $ 16.42 million
Sep 5 $ 0.00464
+8.52%
$ 13.35 million $ 17.76 million
Aug 29 $ 0.00428
+0.55%
$ -- $ 10.5 million
Aug 22 $ 0.00425
-5.55%
$ -- $ 19.47 million
Aug 15 $ 0.0045
-21.95%
$ -- $ 25.84 million
Aug 8 $ 0.00577
+5.93%
$ 17.92 million $ 63.66 million
Aug 1 $ 0.00545
+2.98%
$ -- $ 14.98 million
Jul 25 $ 0.00529
+5.54%
$ -- $ 37.84 million
Jul 18 $ 0.00501
+13.25%
$ -- $ 46.02 million
Jul 11 $ 0.00443
-7.00%
$ -- $ 91.27 million