New BitShares Historical Data

NBS Page 8
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.000147
-1.78%
$ 460,356 $ 86,041
Jun 3, 2024 $ 0.00015
-2.13%
$ 468,677 $ 77,287
Jun 2, 2024 $ 0.000153
-0.15%
$ 478,319 $ 78,013
Jun 1, 2024 $ 0.000153
-1.55%
$ 479,006 $ 96,731
May 31, 2024 $ 0.000156
+1.75%
$ 486,563 $ 46,185
May 30, 2024 $ 0.000152
-10.96%
$ 475,652 $ 69,573
May 29, 2024 $ 0.000172
+27.43%
$ 536,618 $ 84,011
May 28, 2024 $ 0.000135
+0.08%
$ 420,573 $ 105,903
May 27, 2024 $ 0.000134
-3.64%
$ 420,020 $ 69,235
May 26, 2024 $ 0.00014
+0.12%
$ 435,794 $ 95,514
May 25, 2024 $ 0.000139
+3.17%
$ 435,271 $ 85,692
May 24, 2024 $ 0.000135
+6.29%
$ 422,256 $ 96,401
May 23, 2024 $ 0.000127
-3.86%
$ 396,539 $ 96,443
May 22, 2024 $ 0.000132
+3.10%
$ 412,744 $ 42,017
May 21, 2024 $ 0.000128
+2.57%
$ 400,174 $ 103,099
May 20, 2024 $ 0.000125
+0.01%
$ 389,496 $ 54,678
May 19, 2024 $ 0.000125
-0.05%
$ 389,533 $ 98,232
May 18, 2024 $ 0.000125
+0.30%
$ 389,795 $ 102,145
May 17, 2024 $ 0.000124
+1.08%
$ 388,356 $ 40,245
May 16, 2024 $ 0.000123
-3.27%
$ 383,677 $ 39,701
May 15, 2024 $ 0.000127
+1.76%
$ 396,712 $ 85,417
May 14, 2024 $ 0.000125
-3.97%
$ 389,861 $ 91,426
May 13, 2024 $ 0.000132
+0.54%
$ 413,636 $ 26,087
May 12, 2024 $ 0.000132
-1.04%
$ 411,415 $ 85,223
May 11, 2024 $ 0.000133
+2.88%
$ 415,731 $ 94,097
May 10, 2024 $ 0.000129
-5.00%
$ 404,079 $ 69,915
May 9, 2024 $ 0.000136
+0.02%
$ 425,361 $ 104,578
May 8, 2024 $ 0.000136
-1.38%
$ 425,272 $ 104,524
May 7, 2024 $ 0.000138
-0.29%
$ 431,238 $ 100,117
May 6, 2024 $ 0.000139
+1.62%
$ 432,647 $ 50,227
May 5, 2024 $ 0.000136
-1.27%
$ 425,747 $ 71,128
May 4, 2024 $ 0.000138
+0.15%
$ 431,219 $ 104,961
May 3, 2024 $ 0.000138
+0.58%
$ 430,551 $ 97,079
May 2, 2024 $ 0.000137
+4.98%
$ 427,826 $ 104,911
May 1, 2024 $ 0.000131
-1.21%
$ 407,539 $ 94,691
Apr 30, 2024 $ 0.000132
+0.52%
$ 412,752 $ 48,631
Apr 29, 2024 $ 0.000132
-7.24%
$ 410,615 $ 110,199
Apr 28, 2024 $ 0.000142
-0.85%
$ 442,676 $ 107,446
Apr 27, 2024 $ 0.000143
-0.39%
$ 446,040 $ 84,694
Apr 26, 2024 $ 0.000143
-8.45%
$ 447,791 $ 108,353
Apr 25, 2024 $ 0.000157
+3.23%
$ 489,109 $ 108,427
Apr 24, 2024 $ 0.000152
-8.27%
$ 473,788 $ 104,480
Apr 23, 2024 $ 0.000165
-1.90%
$ 516,487 $ 106,656
Apr 22, 2024 $ 0.000169
+0.57%
$ 526,477 $ 45,996
Apr 21, 2024 $ 0.000168
+1.59%
$ 523,510 $ 103,673
Apr 20, 2024 $ 0.000165
-0.61%
$ 515,317 $ 105,647
Apr 19, 2024 $ 0.000166
-2.25%
$ 518,486 $ 106,047
Apr 18, 2024 $ 0.00017
-1.34%
$ 530,423 $ 107,891
Apr 17, 2024 $ 0.000172
+0.71%
$ 537,604 $ 44,104
Apr 16, 2024 $ 0.000171
-0.52%
$ 533,812 $ 47,053