ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.3667
-0.01%
Bitcoin
69,076.23
0.83%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. New BitShares (Cryptocurrency:NBSEUR)

  6. New BitShares (Cryptocurrency:NBSEUR) Historical

NBSEUR New BitShares

0.000637
0.00000510 (0.81%)
19:02:14 - Realtime Data

NBSEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2024 0.000632 -0.00000700 -1.10% 0.000639 0.000641 0.000629 20,557,484.00
May 25 2024 0.000638 0.00000600 0.95% 0.000632 0.000642 0.000632 8,865,333.00
May 24 2024 0.000633 0.00000600 0.96% 0.000626 0.000638 0.000616 4,038,197.00
May 23 2024 0.000627 -0.000011 -1.72% 0.00064 0.000645 0.000616 9,979,323.00
May 22 2024 0.000638 -0.00000600 -0.93% 0.000644 0.000651 0.000637 15,253,183.00
May 21 2024 0.000644 -0.013105 -95.32% 0.000654 0.000659 0.000632 7,004,282.00
May 20 2024 0.013749 0.01314 2,158.22% 0.00058 0.013766 0.000578 23,589,877.00
May 19 2024 0.000609 -0.00000800 -1.30% 0.000616 0.000622 0.000607 64,508,690.00
May 18 2024 0.000617 0.00000057 0.09% 0.000616 0.00062 0.000614 22,552,589.00
May 17 2024 0.000616 0.000015 2.50% 0.000601 0.00062 0.0006 25,601,896.00
May 16 2024 0.000601 -0.00000800 -1.31% 0.000609 0.000612 0.00059 4,110,410.00
May 15 2024 0.000608 0.000039 6.85% 0.00057 0.000609 0.000567 4,142,729.00
May 14 2024 0.00057 -0.011666 -95.34% 0.000583 0.000585 0.000565 141,610.00
May 13 2024 0.012236 0.011665 2,042.03% 0.00058 0.012327 0.000578 9,323,913.00
May 12 2024 0.000571 0.00000600 1.06% 0.000565 0.000574 0.000564 52,264.00
May 11 2024 0.000565 -0.00000200 -0.35% 0.000566 0.000571 0.000563 543,645.00
May 10 2024 0.000567 -0.000018 -3.08% 0.000585 0.000589 0.00056 30,699,915.00
May 09 2024 0.000585 0.000017 2.99% 0.000569 0.000587 0.000566 29,466,918.00
May 08 2024 0.000568 -0.000013 -2.24% 0.00058 0.000586 0.000567 12,053,561.00
May 07 2024 0.000581 -0.011744 -95.29% 0.000587 0.000598 0.00058 4,466,930.00
May 06 2024 0.012325 0.01173 1,971.79% 0.000595 0.01273 0.000565 14,733,944.00
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
Apr 05 2024 0.000628 -0.00000400 -0.63% 0.000633 0.000634 0.000612 25,175,084.00
Apr 04 2024 0.000632 0.000021 3.44% 0.000609 0.000638 0.000601 20,162,434.00
Apr 03 2024 0.000611 0.00000200 0.33% 0.000609 0.000619 0.000601 1,980,546.00
Apr 02 2024 0.000609 -0.013045 -95.54% 0.000649 0.000649 0.000601 3,172,294.00
Apr 01 2024 0.013653 0.012993 1,966.58% 0.000667 0.013667 0.000657 9,398,246.00
Mar 31 2024 0.000661 0.000015 2.32% 0.000646 0.000661 0.000646 7,395,738.00
Mar 30 2024 0.000646 -0.00000200 -0.31% 0.000649 0.000652 0.000646 7,575,496.00
Mar 29 2024 0.000648 -0.00000700 -1.07% 0.000656 0.000658 0.000641 36,994,086.00
Mar 28 2024 0.000655 0.000016 2.50% 0.000642 0.000662 0.000638 56,217,748.00
Mar 27 2024 0.000639 -0.00000700 -1.08% 0.000645 0.000661 0.000632 42,424,291.00
Mar 26 2024 0.000646 -0.012861 -95.22% 0.000643 0.000657 0.000641 28,182,837.00
Mar 25 2024 0.013507 0.012884 2,070.08% 0.000667 0.013748 0.000657 48,579,741.00
Mar 24 2024 0.000622 0.000027 4.53% 0.000594 0.000624 0.000592 59,274,465.00
Mar 23 2024 0.000595 0.00000700 1.19% 0.00059 0.000611 0.000584 49,805,772.00
Mar 22 2024 0.000588 -0.000015 -2.49% 0.000605 0.000615 0.000578 36,093,355.00
Mar 21 2024 0.000603 -0.000018 -2.90% 0.00062 0.000624 0.000598 39,648,523.00
Mar 20 2024 0.000621 0.000049 8.57% 0.000571 0.000624 0.000559 40,336,285.00
Mar 19 2024 0.000572 -0.012511 -95.63% 0.000623 0.000627 0.000566 44,273,711.00
Mar 18 2024 0.013083 0.012454 1,982.71% 0.000667 0.013229 0.000657 23,641,875.00
Mar 17 2024 0.000628 0.000026 4.32% 0.000599 0.000633 0.000592 39,167,904.00
Mar 16 2024 0.000602 -0.012845 -95.52% 0.00064 0.000643 0.000597 33,046,028.00
Mar 15 2024 0.013447 0.012788 1,941.73% 0.000667 0.013616 0.000657 36,325,740.00
Mar 14 2024 0.000659 -0.00000900 -1.35% 0.000667 0.000674 0.000632 41,177,489.00
Mar 13 2024 0.000667 0.000013 1.99% 0.000655 0.000674 0.000653 43,687,737.00
Mar 12 2024 0.000654 -0.013099 -95.24% 0.000655 0.000665 0.000636 45,518,401.00
Mar 11 2024 0.013753 0.013122 2,079.04% 0.000571 0.013939 0.000563 57,094,084.00
Mar 10 2024 0.000631 0.00000500 0.80% 0.000626 0.000639 0.000625 60,911,165.00
Mar 09 2024 0.000626 0.00000200 0.32% 0.000625 0.000628 0.000622 41,696,606.00
Mar 08 2024 0.000624 0.000012 1.96% 0.000612 0.000637 0.000607 53,641,267.00
Mar 07 2024 0.000612 0.00000500 0.82% 0.000606 0.000623 0.000603 54,726,231.00
Mar 06 2024 0.000607 0.000013 2.19% 0.000587 0.000624 0.00058 42,632,453.00
Mar 05 2024 0.000594 -0.012507 -95.47% 0.000627 0.000633 0.000497 51,644,829.00
Mar 04 2024 0.013101 0.01252 2,154.88% 0.000571 0.013199 0.000563 39,741,563.00
Mar 03 2024 0.000581 0.00000900 1.57% 0.000571 0.000583 0.000566 30,477,688.00
Mar 02 2024 0.000572 -0.00000400 -0.69% 0.000575 0.000576 0.000568 34,531,155.00
Mar 01 2024 0.000577 0.00000900 1.59% 0.000565 0.000582 0.000561 67,801,550.00
Feb 29 2024 0.000567 -0.00000800 -1.39% 0.000571 0.000587 0.000559 70,951,495.00
Feb 28 2024 0.000576 0.00005 9.52% 0.000526 0.000588 0.000523 69,203,492.00
Feb 27 2024 0.000525 -0.009978 -95.00% 0.000501 0.00053 0.0005 78,128,982.00

Your Recent History

COIN
NBSEUR
New BitShares
NYSE
NS-C
NuStar Energy
NYSE
FCAU
Fiat Chrysler Automobile...
EU
BE0001721720
Hasselt HASSE3.204%29NOV23
BIT
F18950
Vontobel Financial Produ...
EU
I439T
I439T
NASDAQ
ALEIX
Alger Weatherbie Endurin...
TSXV
AGY
Atom Energy Inc.
AMEX
EXI
iShares Global Industrials
NYSE
NPK
National Presto Industries
COIN
QBITEUR
NASDAQ
FORLU
Four Leaf Acquisition
BOV
CTNM4M
COTEMINAS PN
HITB
SANDBTC
Sandbox
COIN
PUPPUSD
Pupper
COIN
SMTETH
SmartMesh
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved