Market Cap $2.79T
0.66%
Volume 24h $179.19B
-4.9%
BTC % 56.72%
-0.01%
ETH % 10.1%
0.39%
Coins
34.566
+1
Exchanges
885
Last update
1 minute ago
New BitShares (NBS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-02 2026 | $0.00012169 | $0.00011327 | $0.00012204 | $0.00011664 | $950 | $317,351 |
| May-01 2026 | $0.00011665 | $0.0001105 | $0.00012301 | $0.00012301 | $866 | $304,210 |
| Apr-30 2026 | $0.00012301 | $0.00011994 | $0.00012386 | $0.00011994 | $947 | $320,787 |
| Apr-29 2026 | $0.00012393 | $0.00010913 | $0.00012395 | $0.00010947 | $817 | $323,175 |
| Apr-28 2026 | $0.00010949 | $0.00010251 | $0.00010949 | $0.0001082 | $734 | $285,520 |
| Apr-27 2026 | $0.0001082 | $0.00010163 | $0.00010841 | $0.00010841 | $728 | $282,157 |
| Apr-26 2026 | $0.00010841 | $0.00009521 | $0.0001094 | $0.00009521 | $2,308 | $282,713 |
| Apr-25 2026 | $0.00009521 | $0.00009519 | $0.00010201 | $0.00010166 | $272 | $248,291 |
| Apr-24 2026 | $0.00009554 | $0.00009528 | $0.00010226 | $0.00009914 | $1,164 | $249,151 |
| Apr-23 2026 | $0.00010177 | $0.00009889 | $0.00010705 | $0.00009889 | $1,742 | $265,406 |
| Apr-22 2026 | $0.00010411 | $0.00009691 | $0.00010611 | $0.00009953 | $1,182 | $271,502 |
| Apr-21 2026 | $0.00010229 | $0.00009954 | $0.00010254 | $0.00010253 | $312 | $266,747 |
| Apr-20 2026 | $0.00010253 | $0.00009877 | $0.00010502 | $0.00009913 | $165 | $267,384 |
| Apr-19 2026 | $0.00009946 | $0.00009515 | $0.0001025 | $0.00010249 | $710 | $259,378 |
| Apr-18 2026 | $0.0001025 | $0.00009525 | $0.00010548 | $0.00010528 | $503 | $267,302 |