Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

New BitShares Historical Data

NBS Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Nov 1, 2024 $0.0000695
+0.80%
$217,451 $55,120
Oct 31, 2024 $0.000069
+0.39%
$215,723 $57,213
Oct 30, 2024 $0.0000687
+0.19%
$214,848 $55,619
Oct 29, 2024 $0.0000686
-0.44%
$214,436 $54,931
Oct 28, 2024 $0.0000689
-0.04%
$215,374 $55,609
Oct 27, 2024 $0.0000689
+1.26%
$215,531 $56,689
Oct 26, 2024 $0.000068
-2.93%
$212,797 $58,505
Oct 25, 2024 $0.0000701
-0.11%
$219,283 $56,460
Oct 24, 2024 $0.0000702
-0.59%
$219,519 $55,483
Oct 23, 2024 $0.0000706
-6.69%
$220,682 $54,068
Oct 22, 2024 $0.0000756
-0.81%
$236,413 $63,796
Oct 21, 2024 $0.0000762
-0.01%
$238,176 $56,052
Oct 20, 2024 $0.0000762
-0.09%
$238,242 $53,933
Oct 19, 2024 $0.0000763
+0.07%
$238,457 $53,052
Oct 18, 2024 $0.0000763
-0.73%
$238,489 $57,793
Oct 17, 2024 $0.0000768
-0.06%
$240,221 $57,618
Oct 16, 2024 $0.0000769
+0.00%
$240,459 $54,584
Oct 15, 2024 $0.0000769
-1.40%
$240,489 $40,180
Oct 14, 2024 $0.000078
+0.34%
$243,839 $3,733
Oct 13, 2024 $0.0000778
+0.02%
$243,229 $3,718
Oct 12, 2024 $0.0000778
+1.17%
$243,192 $3,947
Oct 11, 2024 $0.0000766
-5.38%
$239,641 $5,744
Oct 10, 2024 $0.0000809
+0.09%
$252,794 $3,788
Oct 9, 2024 $0.0000807
-2.23%
$252,404 $4,137
Oct 8, 2024 $0.0000823
-1.17%
$257,279 $3,917
Oct 7, 2024 $0.0000833
-2.45%
$260,318 $4,105
Oct 6, 2024 $0.0000853
-0.18%
$266,844 $4,018
Oct 5, 2024 $0.0000854
+13.52%
$267,151 $6,805
Oct 4, 2024 $0.0000754
+0.48%
$235,718 $3,929
Oct 3, 2024 $0.000075
+1.10%
$234,599 $3,946
Oct 2, 2024 $0.0000742
-0.06%
$231,924 $3,875
Oct 1, 2024 $0.0000743
+0.02%
$232,200 $3,911
Sep 30, 2024 $0.0000744
+0.17%
$232,472 $4,040
Sep 29, 2024 $0.000074
+1.29%
$231,273 $4,115
Sep 28, 2024 $0.000073
+0.77%
$228,160 $4,175
Sep 27, 2024 $0.0000724
+0.14%
$226,375 $3,864
Sep 26, 2024 $0.0000723
-0.05%
$226,058 $4,089
Sep 25, 2024 $0.0000724
-0.07%
$226,194 $3,862
Sep 24, 2024 $0.0000724
+0.00%
$226,281 $3,887
Sep 23, 2024 $0.0000724
+0.03%
$226,406 $3,923
Sep 22, 2024 $0.0000724
-0.33%
$226,438 $3,878
Sep 21, 2024 $0.0000727
+0.46%
$227,138 $3,852
Sep 20, 2024 $0.0000726
+0.39%
$227,057 $4,068
Sep 19, 2024 $0.0000723
-1.51%
$226,134 $3,987
Sep 18, 2024 $0.0000735
+0.44%
$229,749 $3,884
Sep 17, 2024 $0.0000732
+0.58%
$228,748 $4,335
Sep 16, 2024 $0.0000728
+0.06%
$227,431 $3,908
Sep 15, 2024 $0.0000727
+4.33%
$227,305 $4,486
Sep 14, 2024 $0.0000697
+4.66%
$217,866 $4,227
Sep 13, 2024 $0.0000666
-2.07%
$208,158 $4,257