New BitShares Historical Data

NBS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.000172
+4.02%
$ 536,576 $ 78,311
Apr 14, 2024 $ 0.000165
-10.24%
$ 515,827 $ 112,471
Apr 13, 2024 $ 0.000184
-8.13%
$ 574,679 $ 109,090
Apr 12, 2024 $ 0.0002
-9.70%
$ 625,511 $ 104,957
Apr 11, 2024 $ 0.000222
-1.21%
$ 692,728 $ 109,318
Apr 10, 2024 $ 0.000225
+3.02%
$ 701,221 $ 100,648
Apr 9, 2024 $ 0.000218
-6.43%
$ 680,657 $ 84,104
Apr 8, 2024 $ 0.000233
+0.41%
$ 727,129 $ 101,481
Apr 7, 2024 $ 0.000232
+2.51%
$ 724,126 $ 105,142
Apr 6, 2024 $ 0.000226
-2.49%
$ 706,380 $ 106,913
Apr 5, 2024 $ 0.000232
-5.02%
$ 724,443 $ 65,542
Apr 4, 2024 $ 0.000244
+25.26%
$ 762,746 $ 112,550
Apr 3, 2024 $ 0.000195
-0.01%
$ 609,042 $ 100,514
Apr 2, 2024 $ 0.000195
+0.58%
$ 609,078 $ 115,893
Apr 1, 2024 $ 0.000194
-5.84%
$ 605,558 $ 90,919
Mar 31, 2024 $ 0.000206
+7.25%
$ 643,077 $ 114,628
Mar 30, 2024 $ 0.000192
+4.20%
$ 599,577 $ 77,574
Mar 29, 2024 $ 0.000184
-4.88%
$ 575,374 $ 115,350
Mar 28, 2024 $ 0.000194
-1.71%
$ 604,871 $ 129,393
Mar 27, 2024 $ 0.000197
-9.65%
$ 615,368 $ 128,209
Mar 26, 2024 $ 0.000218
+1.64%
$ 681,103 $ 123,544
Mar 25, 2024 $ 0.000215
+1.01%
$ 670,099 $ 125,067
Mar 24, 2024 $ 0.000213
+5.04%
$ 663,333 $ 126,120
Mar 23, 2024 $ 0.000202
+3.43%
$ 631,327 $ 137,771
Mar 22, 2024 $ 0.000196
-0.22%
$ 610,622 $ 117,360
Mar 21, 2024 $ 0.000196
-1.61%
$ 611,719 $ 115,115
Mar 20, 2024 $ 0.000199
-3.72%
$ 622,635 $ 122,488
Mar 19, 2024 $ 0.000206
-2.14%
$ 643,999 $ 132,771
Mar 18, 2024 $ 0.000211
-4.07%
$ 657,969 $ 120,352
Mar 17, 2024 $ 0.00022
+4.76%
$ 685,547 $ 124,744
Mar 16, 2024 $ 0.00021
-14.81%
$ 654,449 $ 60,647
Mar 15, 2024 $ 0.000246
-16.15%
$ 767,349 $ 129,785
Mar 14, 2024 $ 0.000293
+15.38%
$ 915,786 $ 136,966
Mar 13, 2024 $ 0.000254
+7.19%
$ 793,600 $ 131,185
Mar 12, 2024 $ 0.000237
-3.01%
$ 740,433 $ 66,860
Mar 11, 2024 $ 0.000248
+3.36%
$ 773,062 $ 132,470
Mar 10, 2024 $ 0.00024
-3.44%
$ 747,760 $ 130,722
Mar 9, 2024 $ 0.000248
-8.48%
$ 773,488 $ 119,821
Mar 8, 2024 $ 0.00027
+20.80%
$ 844,098 $ 137,952
Mar 7, 2024 $ 0.000224
-7.25%
$ 699,679 $ 130,883
Mar 6, 2024 $ 0.000241
+15.99%
$ 753,394 $ 132,083
Mar 5, 2024 $ 0.000208
-7.60%
$ 649,245 $ 67,851
Mar 4, 2024 $ 0.000225
+9.06%
$ 702,421 $ 110,750
Mar 3, 2024 $ 0.000206
-3.49%
$ 644,069 $ 116,616
Mar 2, 2024 $ 0.000212
+8.51%
$ 662,966 $ 152,744
Mar 1, 2024 $ 0.000196
+4.59%
$ 610,820 $ 121,905
Feb 29, 2024 $ 0.000187
+0.73%
$ 584,242 $ 124,584
Feb 28, 2024 $ 0.000186
+2.17%
$ 579,232 $ 122,821
Feb 27, 2024 $ 0.000182
+1.02%
$ 566,952 $ 126,086
Feb 26, 2024 $ 0.00018
+2.94%
$ 561,218 $ 118,385