New BitShares Historical Data

NBS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.0000812
+4.92%
$ 254,079 $ 52,798
Dec 20, 2024 $ 0.0000774
-17.69%
$ 242,321 $ 58,360
Dec 19, 2024 $ 0.0000941
-6.72%
$ 294,412 $ 56,695
Dec 18, 2024 $ 0.000101
+0.11%
$ 315,591 $ 56,782
Dec 17, 2024 $ 0.000101
-2.96%
$ 315,251 $ 53,585
Dec 16, 2024 $ 0.000104
-0.98%
$ 324,693 $ 54,907
Dec 15, 2024 $ 0.000105
+0.02%
$ 328,009 $ 53,250
Dec 14, 2024 $ 0.000105
-3.66%
$ 327,828 $ 58,284
Dec 13, 2024 $ 0.000109
-5.73%
$ 340,314 $ 55,821
Dec 12, 2024 $ 0.000115
+0.87%
$ 360,952 $ 56,301
Dec 11, 2024 $ 0.000114
+7.77%
$ 357,674 $ 56,491
Dec 10, 2024 $ 0.000106
-6.37%
$ 332,147 $ 56,150
Dec 9, 2024 $ 0.000113
+3.08%
$ 354,810 $ 65,346
Dec 8, 2024 $ 0.00011
-8.41%
$ 344,371 $ 73,644
Dec 7, 2024 $ 0.00012
-20.69%
$ 376,073 $ 4,256
Dec 6, 2024 $ 0.000152
-8.69%
$ 474,206 $ 365
Dec 5, 2024 $ 0.000166
+23.81%
$ 519,499 $ 68,972
Dec 4, 2024 $ 0.000134
+31.98%
$ 419,488 $ 90,931
Dec 3, 2024 $ 0.000102
-6.52%
$ 317,709 $ 70,973
Dec 2, 2024 $ 0.000109
+9.26%
$ 339,893 $ 60,492
Dec 1, 2024 $ 0.0000994
+2.34%
$ 311,016 $ 57,228
Nov 30, 2024 $ 0.0000972
-6.74%
$ 303,908 $ 65,536
Nov 29, 2024 $ 0.000104
+2.28%
$ 326,008 $ 58,657
Nov 28, 2024 $ 0.000102
-6.90%
$ 318,644 $ 55,752
Nov 27, 2024 $ 0.000109
+17.25%
$ 342,251 $ 76,443
Nov 26, 2024 $ 0.0000933
+39.61%
$ 291,884 $ 85,742
Nov 25, 2024 $ 0.0000668
-4.02%
$ 209,047 $ 9
Nov 24, 2024 $ 0.0000696
+0.62%
$ 217,811 $ 58,126
Nov 23, 2024 $ 0.0000692
+6.01%
$ 216,462 $ 58,090
Nov 22, 2024 $ 0.0000653
-0.24%
$ 204,199 $ 55,514
Nov 21, 2024 $ 0.0000654
-0.07%
$ 204,666 $ 53,247
Nov 20, 2024 $ 0.0000655
-1.60%
$ 204,811 $ 55,271
Nov 19, 2024 $ 0.0000665
+2.79%
$ 208,138 $ 55,966
Nov 18, 2024 $ 0.0000647
+2.00%
$ 202,489 $ 54,607
Nov 17, 2024 $ 0.0000634
-4.69%
$ 198,405 $ 55,314
Nov 16, 2024 $ 0.0000666
+3.14%
$ 208,169 $ 55,321
Nov 15, 2024 $ 0.0000645
-0.51%
$ 201,829 $ 53,664
Nov 14, 2024 $ 0.0000648
+0.08%
$ 202,608 $ 53,307
Nov 13, 2024 $ 0.0000648
-0.35%
$ 202,531 $ 53,993
Nov 12, 2024 $ 0.000065
-5.56%
$ 203,347 $ 56,351
Nov 11, 2024 $ 0.0000688
-0.12%
$ 215,329 $ 56,008
Nov 10, 2024 $ 0.0000689
+1.99%
$ 215,562 $ 55,831
Nov 9, 2024 $ 0.0000676
+0.97%
$ 211,286 $ 55,805
Nov 8, 2024 $ 0.0000669
-3.07%
$ 209,254 $ 55,818
Nov 7, 2024 $ 0.000069
+3.23%
$ 215,871 $ 56,260
Nov 6, 2024 $ 0.0000669
+0.75%
$ 209,107 $ 57,759
Nov 5, 2024 $ 0.0000664
-4.47%
$ 207,583 $ 56,448
Nov 4, 2024 $ 0.0000695
-0.09%
$ 217,297 $ 55,967
Nov 3, 2024 $ 0.0000695
-0.03%
$ 217,491 $ 55,932
Nov 2, 2024 $ 0.0000696
+0.02%
$ 217,555 $ 57,905