New BitShares Historical Data

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