New BitShares Historical Data

NBS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 0.0000795
-0.03%
$ 248,486 $ 26,209
Jul 23, 2024 $ 0.0000796
-2.99%
$ 248,572 $ 26,970
Jul 22, 2024 $ 0.000082
+9.95%
$ 256,252 $ 30,579
Jul 21, 2024 $ 0.0000743
-0.55%
$ 232,242 $ 3.94 million
Jul 20, 2024 $ 0.0000747
-1.47%
$ 233,536 $ 26,497
Jul 19, 2024 $ 0.0000759
-2.01%
$ 237,082 $ 26,232
Jul 18, 2024 $ 0.0000774
-0.16%
$ 241,892 $ 26,195
Jul 17, 2024 $ 0.0000774
+2.65%
$ 241,849 $ 27,466
Jul 16, 2024 $ 0.0000754
+5.82%
$ 235,663 $ 27,700
Jul 15, 2024 $ 0.0000713
+0.36%
$ 222,711 $ 26,585
Jul 14, 2024 $ 0.0000709
+0.16%
$ 221,635 $ 26,100
Jul 13, 2024 $ 0.0000708
+1.32%
$ 221,260 $ 27,498
Jul 12, 2024 $ 0.0000697
-6.87%
$ 217,851 $ 26,219
Jul 11, 2024 $ 0.0000749
+3.97%
$ 233,909 $ 234
Jul 10, 2024 $ 0.000072
-0.05%
$ 224,986 $ 27,006
Jul 9, 2024 $ 0.0000719
+3.25%
$ 224,706 $ 27,540
Jul 8, 2024 $ 0.0000697
+1.85%
$ 217,629 $ 32,994
Jul 7, 2024 $ 0.0000684
+2.16%
$ 213,698 $ 26,654
Jul 6, 2024 $ 0.000067
-5.37%
$ 209,184 $ 26,756
Jul 5, 2024 $ 0.0000708
-1.17%
$ 221,056 $ 32,300
Jul 4, 2024 $ 0.0000715
-9.29%
$ 223,289 $ 48,826
Jul 3, 2024 $ 0.0000789
-9.95%
$ 246,346 $ 40,244
Jul 2, 2024 $ 0.0000876
+14.98%
$ 273,607 $ 55,394
Jul 1, 2024 $ 0.0000762
+10.43%
$ 237,991 $ 35,067
Jun 30, 2024 $ 0.000069
+0.93%
$ 215,650 $ 43,810
Jun 29, 2024 $ 0.0000684
-3.38%
$ 213,694 $ 27,504
Jun 28, 2024 $ 0.0000708
-0.08%
$ 221,199 $ 26,093
Jun 27, 2024 $ 0.0000709
+5.97%
$ 221,369 $ 28,638
Jun 26, 2024 $ 0.0000668
+0.74%
$ 208,818 $ 30,813
Jun 25, 2024 $ 0.0000664
+0.18%
$ 207,343 $ 27,147
Jun 24, 2024 $ 0.0000663
+0.97%
$ 206,967 $ 43,673
Jun 23, 2024 $ 0.0000656
-1.70%
$ 204,949 $ 46,653
Jun 22, 2024 $ 0.0000668
-5.36%
$ 208,557 $ 29,876
Jun 21, 2024 $ 0.0000704
-3.54%
$ 220,046 $ 29,677
Jun 20, 2024 $ 0.0000729
-3.58%
$ 227,680 $ 27,557
Jun 19, 2024 $ 0.0000756
-16.92%
$ 236,178 $ 84,836
Jun 18, 2024 $ 0.0000909
-2.68%
$ 283,884 $ 47,694
Jun 17, 2024 $ 0.0000934
-8.03%
$ 291,576 $ 88,990
Jun 16, 2024 $ 0.000102
+3.36%
$ 317,039 $ 50,249
Jun 15, 2024 $ 0.0000982
-1.74%
$ 306,718 $ 61,623
Jun 14, 2024 $ 0.0000999
+0.36%
$ 312,144 $ 89,388
Jun 13, 2024 $ 0.0000996
-18.35%
$ 311,011 $ 51,354
Jun 12, 2024 $ 0.000122
-12.75%
$ 380,911 $ 94,892
Jun 11, 2024 $ 0.00014
-3.03%
$ 436,859 $ 88,641
Jun 10, 2024 $ 0.000144
+2.06%
$ 450,522 $ 41,185
Jun 9, 2024 $ 0.000141
-10.69%
$ 441,416 $ 86,362
Jun 8, 2024 $ 0.000158
+8.76%
$ 492,959 $ 47,001
Jun 7, 2024 $ 0.000145
+0.11%
$ 454,405 $ 69,592
Jun 6, 2024 $ 0.000145
-1.79%
$ 453,917 $ 60,655
Jun 5, 2024 $ 0.000148
+0.39%
$ 462,178 $ 85,681