New BitShares (NBS) historical data and Live price

new-bitshares

New BitShares

NBS
$ 0.002789 -8.283 % 0.00000015 BTC
MARKET CAP
7.274 M
24H VOLUME
499.198 k
CIRC.SUPPLY
2.608 B
MAX SUPPLY
3.6 B
Rank813
1H -0.19 %
24H -8.28 %
7D -10.14 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.0030.0030.0030.003414,823.127,902,156.06
6/28/220.0030.0030.0030.003564,874.687,911,779.71
6/27/220.0030.0030.0030.003877,468.538,429,417.07
6/26/220.0030.0030.0030.003455,521.888,339,948.39
6/25/220.0030.0040.0030.0031,482,870.758,486,119.11
6/24/220.0030.0030.0030.003923,956.568,549,466.55
6/23/220.0030.0030.0030.0031,131,567.468,017,223.24
6/22/220.0030.0030.0030.003606,489.867,363,465.4
6/21/220.0030.0030.0030.0031,206,266.367,992,645.11
6/20/220.0030.0030.0030.003710,182.447,592,891.34
6/19/220.0030.0030.0030.003681,232.867,406,762.51
6/18/220.0030.0030.0030.003619,686.086,924,268.27
6/17/220.0030.0030.0030.003746,712.757,519,984.5
6/16/220.0030.0030.0030.0031,799,562.717,297,152.79
6/15/220.0030.0030.0030.0031,061,020.37,824,608.96
6/14/220.0030.0030.0030.003859,496.437,660,168.93
6/13/220.0030.0030.0030.0031,479,023.697,511,448.78
6/12/220.0040.0040.0030.0031,229,398.058,172,476.13
6/11/220.0040.0040.0040.0041,013,704.499,397,210.67
6/10/220.0040.0040.0040.004735,736.9710,028,200.35
6/9/220.0040.0040.0040.0041,330,131.1310,349,924.24
6/8/220.0040.0040.0040.0041,731,333.4910,792,670.67
6/7/220.0040.0040.0040.0041,179,054.8710,753,492.68
6/6/220.0040.0040.0040.0041,556,883.4410,841,284.63
6/5/220.0040.0040.0040.004743,060.1410,835,329.83
6/4/220.0040.0040.0040.004763,616.8411,027,346.84
6/3/220.0040.0040.0040.0041,118,845.6810,840,746.78
6/2/220.0040.0040.0040.0041,061,028.1411,244,512.68
6/1/220.0040.0040.0040.0041,537,159.410,190,947.77
5/31/220.0040.0050.0040.0042,368,120.7611,424,177.56
5/30/220.0040.0040.0040.0042,366,187.6911,639,894.63
5/29/220.0040.0040.0040.0041,359,119.0110,979,529.79
5/28/220.0040.0040.0040.0041,584,580.8410,322,506.07
5/27/220.0040.0040.0040.0041,598,268.1510,295,095.25
5/26/220.0050.0050.0040.0041,297,160.7210,724,086.56
5/25/220.0050.0050.0040.0051,471,866.5911,889,806.91
5/24/220.0050.0050.0040.0051,759,162.0511,825,481.45
5/23/220.0050.0050.0050.0053,775,716.8312,278,271.03
5/22/220.0050.0050.0050.0051,158,239.4812,377,725.05
5/21/220.0050.0050.0050.0051,647,809.4812,062,503.53
5/20/220.0050.0050.0050.0051,443,760.4212,328,152.45
5/19/220.0050.0060.0050.0052,717,156.513,489,722.25
5/18/220.0050.0070.0050.0058,064,532.7214,305,005.43
5/17/220.0050.0050.0050.005970,336.3912,966,640.05
5/16/220.0050.0050.0040.0051,034,135.3711,904,481.66
5/15/220.0050.0050.0050.0051,017,085.2713,687,728.7
5/14/220.0040.0050.0040.0051,260,801.2613,449,966.16
5/13/220.0040.0050.0040.0041,348,346.8411,649,645.65
5/12/220.0050.0050.0040.0042,251,235.8811,079,466.42
5/11/220.010.010.0050.0054,470,731.6913,276,081.05
5/10/220.010.0110.010.011,869,794.7526,443,725.7
5/9/220.0110.0110.010.012,422,133.5426,127,267.2
5/8/220.010.0120.010.0114,441,590.5627,877,477.27
5/7/220.010.010.010.01683,392.7927,018,504.4
5/6/220.0110.0110.010.011,558,212.3527,294,043.65
5/5/220.0110.0110.010.011987,087.1727,456,364.26
5/4/220.0110.0110.0110.011760,020.1529,439,507.39
5/3/220.0110.0110.0110.011689,526.7527,936,876.27
5/2/220.0110.0110.0110.011800,821.5428,753,820.98
5/1/220.0110.0110.0110.011938,366.7928,906,992.69
4/30/220.0110.0120.0110.011799,148.4128,161,809.28
4/29/220.0120.0120.0110.011772,877.6729,505,325.79
4/28/220.0120.0120.0120.012768,551.0531,776,479.31
4/27/220.0120.0120.0120.012654,028.831,423,981.55
4/26/220.0130.0130.0120.012874,237.9131,517,951.1
4/25/220.0120.0130.0120.0132,244,631.4232,971,938.78
4/24/220.0130.0130.0120.012673,016.832,353,385.63
4/23/220.0130.0130.0130.013676,380.9133,301,261.22
4/22/220.0130.0130.0130.013934,207.733,521,324.36
4/21/220.0140.0140.0130.0131,317,222.7534,142,673.38
4/20/220.0130.0140.0130.0141,704,800.4635,406,865.9
4/19/220.0130.0130.0130.0131,095,198.9235,043,096.92
4/18/220.0130.0130.0130.0131,511,763.0433,891,350.68
4/17/220.0140.0140.0130.013960,715.0933,891,108.01
4/16/220.0140.0140.0130.014826,416.435,388,279.2
4/15/220.0140.0140.0130.0141,215,255.6735,559,192.99
4/14/220.0130.0140.0130.0144,201,755.3535,241,675.3
4/13/220.0130.0130.0130.0131,209,124.434,574,519.11
4/12/220.0120.0140.0120.0137,535,583.0434,285,088.95
4/11/220.0130.0130.0120.0121,354,026.7732,445,821.17
4/10/220.0140.0140.0130.0131,474,473.2734,374,254.7
4/9/220.0130.0150.0130.0144,284,876.7435,433,999.06
4/8/220.0140.0140.0130.0131,217,350.7434,586,187.71
4/7/220.0130.0140.0130.0142,640,522.2136,204,245.74
4/6/220.0160.0170.0130.0138,479,706.0734,568,488.83
4/5/220.0150.0170.0150.01610,393,145.0340,684,595.84
4/4/220.0150.0160.0150.0154,127,937.4939,474,651.1
4/3/220.0150.0160.0150.0154,890,628.7639,394,182.02
4/2/220.0150.0160.0140.0156,617,019.4839,550,853.53
4/1/220.0140.0150.0140.0152,624,344.0237,960,251.9