New BitShares Historical Data

NBS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.000068
+0.49%
$ 212,467 $ 4,451
Sep 11, 2024 $ 0.0000676
-1.26%
$ 211,440 $ 5,275
Sep 10, 2024 $ 0.0000681
-0.85%
$ 212,798 $ 5,276
Sep 9, 2024 $ 0.0000688
+0.30%
$ 215,030 $ 5,259
Sep 8, 2024 $ 0.0000685
+0.11%
$ 214,174 $ 5,461
Sep 7, 2024 $ 0.0000684
+0.85%
$ 213,917 $ 5,168
Sep 6, 2024 $ 0.0000676
-2.30%
$ 211,412 $ 5,416
Sep 5, 2024 $ 0.0000692
+4.26%
$ 216,232 $ 5,358
Sep 4, 2024 $ 0.0000664
+4.34%
$ 207,400 $ 6,071
Sep 3, 2024 $ 0.0000635
-0.29%
$ 198,467 $ 12,832
Sep 2, 2024 $ 0.0000637
-0.05%
$ 199,044 $ 26,274
Sep 1, 2024 $ 0.0000637
+0.73%
$ 199,239 $ 26,308
Aug 31, 2024 $ 0.0000632
+0.50%
$ 197,499 $ 26,191
Aug 30, 2024 $ 0.0000627
-2.33%
$ 196,114 $ 26,412
Aug 29, 2024 $ 0.0000642
+0.78%
$ 200,785 $ 26,219
Aug 28, 2024 $ 0.0000636
-4.58%
$ 198,902 $ 26,830
Aug 27, 2024 $ 0.0000667
-2.21%
$ 208,388 $ 26,447
Aug 26, 2024 $ 0.0000682
+0.73%
$ 213,094 $ 26,096
Aug 25, 2024 $ 0.0000676
+0.15%
$ 211,298 $ 26,311
Aug 24, 2024 $ 0.0000674
-3.28%
$ 210,749 $ 26,741
Aug 23, 2024 $ 0.0000697
+3.19%
$ 217,887 $ 26,977
Aug 22, 2024 $ 0.0000675
-0.11%
$ 210,839 $ 26,129
Aug 21, 2024 $ 0.0000672
+0.16%
$ 209,914 $ 26,378
Aug 20, 2024 $ 0.0000671
-2.69%
$ 209,580 $ 26,431
Aug 19, 2024 $ 0.000069
+0.45%
$ 215,495 $ 26,080
Aug 18, 2024 $ 0.0000687
+2.24%
$ 214,575 $ 26,420
Aug 17, 2024 $ 0.0000672
+0.13%
$ 209,916 $ 26,763
Aug 16, 2024 $ 0.0000671
-1.11%
$ 209,621 $ 28,606
Aug 15, 2024 $ 0.0000678
+9.21%
$ 211,966 $ 26,639
Aug 14, 2024 $ 0.000062
+4.73%
$ 193,613 $ 27,371
Aug 13, 2024 $ 0.0000592
-1.02%
$ 185,073 $ 26,643
Aug 12, 2024 $ 0.0000598
+0.82%
$ 186,800 $ 31,632
Aug 11, 2024 $ 0.0000593
+0.54%
$ 185,341 $ 26,267
Aug 10, 2024 $ 0.0000591
+0.48%
$ 184,563 $ 26,440
Aug 9, 2024 $ 0.0000592
+0.19%
$ 184,972 $ 30,984
Aug 8, 2024 $ 0.0000591
+0.06%
$ 184,595 $ 32,513
Aug 7, 2024 $ 0.000059
+1.64%
$ 184,350 $ 29,583
Aug 6, 2024 $ 0.0000581
-10.97%
$ 181,403 $ 28,996
Aug 5, 2024 $ 0.0000652
-4.73%
$ 203,761 $ 28,635
Aug 4, 2024 $ 0.0000684
-1.82%
$ 213,856 $ 27,093
Aug 3, 2024 $ 0.0000697
-0.28%
$ 217,754 $ 26,587
Aug 2, 2024 $ 0.0000699
-8.29%
$ 218,333 $ 26,407
Aug 1, 2024 $ 0.0000762
+10.65%
$ 238,083 $ 267
Jul 31, 2024 $ 0.000069
-8.24%
$ 215,475 $ 26,326
Jul 30, 2024 $ 0.0000752
-1.19%
$ 235,053 $ 336
Jul 29, 2024 $ 0.0000761
+2.43%
$ 237,934 $ 28,553
Jul 28, 2024 $ 0.0000743
-0.04%
$ 232,283 $ 26,364
Jul 27, 2024 $ 0.0000744
+0.14%
$ 232,384 $ 26,328
Jul 26, 2024 $ 0.0000744
-1.30%
$ 232,333 $ 26,128
Jul 25, 2024 $ 0.0000753
-5.27%
$ 235,393 $ 26,782