New BitShares(NBS)Hoy
$0.000046
hace 1 años
$0.000072
hace 2 años
$0.000125
hace 3 años
$0.004276
hace 4 años
$0.013450
hace 5 años
$0.022361
New BitShares Historial de precios
(NBS)Periodo de tiempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.000038 | $0.000039 | $0.000038 | $0.000038 | $18,687.72 |
2025-09-18 | $0.000038 | $0.000038 | $0.000038 | $0.000038 | $17,859.03 |
2025-09-17 | $0.000038 | $0.000038 | $0.000037 | $0.000038 | $18,650.02 |
2025-09-16 | $0.000037 | $0.000039 | $0.000038 | $0.000038 | $18,130.96 |
2025-09-15 | $0.000037 | $0.000037 | $0.000037 | $0.000037 | $10,649.74 |
2025-09-14 | $0.000036 | $0.000037 | $0.000036 | $0.000037 | $18,330.65 |
2025-09-13 | $0.000036 | $0.000037 | $0.000036 | $0.000036 | $18,298.39 |
2025-09-12 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $17,553.40 |
2025-09-11 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $18,839.34 |
2025-09-10 | $0.000035 | $0.000036 | $0.000035 | $0.000036 | $18,593.90 |
2025-09-09 | $0.000035 | $0.000035 | $0.000035 | $0.000035 | $17,227.33 |
2025-09-08 | $0.000036 | $0.000035 | $0.000035 | $0.000035 | $14,777.80 |
2025-09-07 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $17,128.94 |
2025-09-06 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $17,375.51 |
2025-09-05 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $17,329.44 |
2025-09-04 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $17,483.94 |
2025-09-03 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $16,904.53 |
2025-09-02 | $0.000036 | $0.000036 | $0.000036 | $0.000036 | $13,924.29 |
2025-09-01 | $0.000038 | $0.000038 | $0.000036 | $0.000036 | $17,871.33 |
2025-08-31 | $0.000037 | $0.000038 | $0.000037 | $0.000038 | $17,645.83 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
New BitShares(NBS)
