New BitShares Historical Data - NBSEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
New BitShares (Cryptocurrency:NBSEUR)
New BitShares (Cryptocurrency:NBSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
New BitShares	NBSEUR	Crypto	1,996,535	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000163	0.27%	0.000597	0.000597	0.000597

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000596	0.000599	0.000592	0.000595	0.000228 - 0.014081

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:03:23	98,294.90	0.000597	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	4,812,000.36	NBS	NBSUSD	NBSGBP	NBSBTC

NBSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000595	0.012567	0.000531	20,414,018.27	0.00000127	0.21%
1 Month	0.000649	0.014081	0.000531	17,215,597.14	-0.000052	-8.08%
3 Months	0.000399	0.014081	0.000396	34,908,327.41	0.000198	49.57%
6 Months	0.000336	0.014081	0.000323	51,535,447.17	0.000261	77.70%
1 Year	0.000267	0.014081	0.000228	41,721,152.27	0.000329	123.04%
3 Years	0.029095	0.030573	0.000222	24,606,125.60	-0.028498	-97.95%
5 Years	0.006502	0.044368	0.000222	32,501,236.00	-0.005906	-90.83%

NBSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	35,184,815.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	8,480,408.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	14,802,990.00
May 02 2024	0.000551	0.00000600	1.10%	0.000545	0.000556	0.000532	10,253,234.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	8,833,674.00
Apr 30 2024	0.000571	-0.011934	-95.43%	0.000595	0.000603	0.000555	33,277,419.00
Apr 29 2024	0.012505	0.011916	2,024.50%	0.000595	0.012567	0.000565	32,065,584.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	15,329,045.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	11,071,703.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	15,417,385.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	25,632,619.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	12,576,325.00
Apr 23 2024	0.00062	-0.012563	-95.29%	0.000627	0.00063	0.000617	4,813,051.00
Apr 22 2024	0.013184	0.012573	2,057.95%	0.000595	0.013251	0.000565	15,078,883.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	8,991,830.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	23,621,766.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	17,332,627.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	28,040,058.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	24,198,912.00
Apr 16 2024	0.0006	-0.011938	-95.22%	0.000598	0.000605	0.000581	6,531,594.00
Apr 15 2024	0.012538	0.01192	1,930.99%	0.000649	0.01319	0.000601	14,339,701.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	27,330,369.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	25,953,860.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.000665	0.000619	7,074,680.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	17,651,146.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	5,746,958.00
Apr 09 2024	0.000638	-0.0132	-95.39%	0.000659	0.00066	0.00063	24,275,240.00
Apr 08 2024	0.013838	0.013197	2,058.48%	0.000649	0.014081	0.000601	8,130,832.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	2,387,090.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	4,062,145.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions