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

Interactive Brokers

Interactive Brokers
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 500
5,303.27
0.12%
US Tech 100
18,062.00
-0.10%
Dow Jones
40,003.59
0.34%
Brent Oil
83.76
0.00%
Bitcoin
66,572.09
-0.55%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. New BitShares (Cryptocurrency:NBSGBP)

  6. New BitShares (Cryptocurrency:NBSGBP) Historical

NBSGBP New BitShares

0.000524
-0.00000272 (-0.52%)
20:02:20 - Realtime Data

NBSGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2024 0.000527 0.00000031 0.06% 0.000527 0.000531 0.000525 22,552,589.00
May 17 2024 0.000527 0.000012 2.33% 0.000515 0.000531 0.000514 25,601,896.00
May 16 2024 0.000515 -0.00000700 -1.34% 0.000522 0.000525 0.00051 4,110,410.00
May 15 2024 0.000522 0.000033 6.75% 0.000489 0.000524 0.000487 4,142,729.00
May 14 2024 0.000489 -0.010025 -95.35% 0.000501 0.000502 0.000485 141,610.00
May 13 2024 0.010514 0.010023 2,041.68% 0.000508 0.010801 0.000507 9,323,913.00
May 12 2024 0.000491 0.00000500 1.03% 0.000486 0.000494 0.000485 52,264.00
May 11 2024 0.000486 -0.00000100 -0.21% 0.000486 0.00049 0.000483 543,645.00
May 10 2024 0.000487 -0.000017 -3.38% 0.000502 0.000506 0.000481 30,699,915.00
May 09 2024 0.000504 0.000014 2.86% 0.00049 0.000506 0.000487 29,466,918.00
May 08 2024 0.000489 -0.000011 -2.20% 0.000499 0.000504 0.000487 12,053,561.00
May 07 2024 0.0005 -0.010062 -95.26% 0.000504 0.000513 0.000498 4,466,930.00
May 06 2024 0.010562 0.010052 1,968.18% 0.000508 0.011436 0.000507 14,733,944.00
May 05 2024 0.000511 0.00000200 0.39% 0.00051 0.000515 0.000502 35,184,815.00
May 04 2024 0.000509 0.00000700 1.39% 0.000501 0.000513 0.000499 7,255,900.00
May 03 2024 0.000502 0.00003 6.36% 0.000472 0.000505 0.000469 14,795,577.00
May 02 2024 0.000472 0.00000600 1.29% 0.000466 0.000476 0.000455 10,253,234.00
May 01 2024 0.000466 -0.000019 -3.92% 0.000485 0.000486 0.000453 8,833,674.00
Apr 30 2024 0.000485 -0.010187 -95.45% 0.000508 0.000515 0.000474 33,277,419.00
Apr 29 2024 0.010673 0.010169 2,019.85% 0.000524 0.011436 0.000507 32,065,584.00
Apr 28 2024 0.000503 -0.00000044 -0.09% 0.000503 0.000511 0.000502 15,329,045.00
Apr 27 2024 0.000504 -0.00000700 -1.37% 0.00051 0.000511 0.000501 11,071,703.00
Apr 26 2024 0.000511 -0.00000500 -0.97% 0.000516 0.000518 0.000507 15,417,385.00
Apr 25 2024 0.000515 -0.00000038 -0.07% 0.000516 0.000521 0.000504 25,632,619.00
Apr 24 2024 0.000516 -0.000017 -3.19% 0.000535 0.000538 0.000511 12,576,325.00
Apr 23 2024 0.000533 -0.010843 -95.31% 0.000541 0.000544 0.000531 4,813,051.00
Apr 22 2024 0.011376 0.010851 2,066.47% 0.000524 0.011521 0.000507 15,078,883.00
Apr 21 2024 0.000525 -0.00000012 -0.02% 0.000525 0.000532 0.000521 8,991,830.00
Apr 20 2024 0.000525 0.00000700 1.35% 0.000517 0.00053 0.000512 23,621,766.00
Apr 19 2024 0.000518 0.00000700 1.37% 0.000509 0.000526 0.000484 17,332,627.00
Apr 18 2024 0.000511 0.000018 3.65% 0.000494 0.000515 0.000488 28,040,058.00
Apr 17 2024 0.000493 -0.00002 -3.90% 0.000513 0.000519 0.000481 24,198,912.00
Apr 16 2024 0.000513 -0.010186 -95.20% 0.000509 0.000517 0.000497 6,531,594.00
Apr 15 2024 0.010699 0.01017 1,922.44% 0.000524 0.01125 0.000507 14,339,701.00
Apr 14 2024 0.000529 0.00000200 0.38% 0.000524 0.000531 0.000507 28,533,750.00
Apr 13 2024 0.000527 -0.000014 -2.58% 0.000542 0.000548 0.000502 25,953,860.00
Apr 12 2024 0.000542 -0.000016 -2.87% 0.000559 0.000569 0.000531 7,074,680.00
Apr 11 2024 0.000558 -0.00000400 -0.71% 0.000562 0.000568 0.000555 18,200,975.00
Apr 10 2024 0.000562 0.000017 3.12% 0.000545 0.000566 0.000537 5,746,958.00
Apr 09 2024 0.000545 -0.011318 -95.40% 0.000564 0.000565 0.000539 24,275,240.00
Apr 08 2024 0.011864 0.011317 2,068.57% 0.000522 0.012083 0.000515 8,130,832.00
Apr 07 2024 0.000547 0.00000400 0.74% 0.000542 0.000552 0.000542 2,387,090.00
Apr 06 2024 0.000543 0.00000700 1.31% 0.000535 0.000549 0.000533 4,062,145.00
Apr 05 2024 0.000536 -0.00000500 -0.92% 0.000541 0.000543 0.000525 25,175,084.00
Apr 04 2024 0.000541 0.000018 3.44% 0.000522 0.000546 0.000515 20,162,434.00
Apr 03 2024 0.000523 0.00000200 0.38% 0.000521 0.00053 0.000515 1,980,546.00
Apr 02 2024 0.000521 -0.011159 -95.54% 0.000555 0.000555 0.000515 3,172,294.00
Apr 01 2024 0.011679 0.011119 1,985.69% 0.000549 0.011689 0.000548 9,398,246.00
Mar 31 2024 0.00056 0.00001 1.82% 0.000551 0.00056 0.000551 7,395,738.00
Mar 30 2024 0.00055 -0.00000300 -0.54% 0.000553 0.000556 0.000549 7,575,496.00
Mar 29 2024 0.000553 -0.00000700 -1.25% 0.00056 0.000561 0.000548 36,994,086.00
Mar 28 2024 0.000561 0.000012 2.19% 0.000551 0.000566 0.000546 56,217,748.00
Mar 27 2024 0.000548 -0.00000300 -0.54% 0.00055 0.000563 0.000541 42,424,291.00
Mar 26 2024 0.000551 -0.01098 -95.22% 0.000549 0.00056 0.000547 28,182,837.00
Mar 25 2024 0.011531 0.010997 2,059.68% 0.00053 0.011746 0.000528 48,579,741.00
Mar 24 2024 0.000534 0.000023 4.50% 0.00051 0.000536 0.000508 59,274,465.00
Mar 23 2024 0.000511 0.00000700 1.39% 0.000506 0.000523 0.0005 49,805,772.00
Mar 22 2024 0.000504 -0.000012 -2.32% 0.000518 0.000527 0.000496 36,093,355.00
Mar 21 2024 0.000517 -0.000014 -2.64% 0.00053 0.000533 0.000514 39,648,523.00
Mar 20 2024 0.000531 0.000044 9.04% 0.000488 0.000532 0.000478 40,336,285.00
Mar 19 2024 0.000487 -0.010675 -95.64% 0.000531 0.000534 0.000486 44,273,711.00
Mar 18 2024 0.011162 0.010627 1,986.82% 0.000359 0.011795 0.000359 23,641,875.00
Mar 17 2024 0.000535 0.000023 4.49% 0.000517 0.000539 0.000509 37,850,829.00
Mar 16 2024 0.000512 -0.010978 -95.54% 0.000545 0.000549 0.00051 33,046,028.00
Mar 15 2024 0.01149 0.010928 1,944.59% 0.000359 0.011603 0.000359 35,956,437.00
Mar 14 2024 0.000562 -0.00000800 -1.40% 0.00057 0.000575 0.000541 41,177,489.00
Mar 13 2024 0.00057 0.000014 2.52% 0.000556 0.000572 0.000554 43,253,824.00
Mar 12 2024 0.000556 -0.01111 -95.23% 0.000557 0.000571 0.000541 45,518,401.00
Mar 11 2024 0.011666 0.011133 2,089.34% 0.000359 0.01192 0.000359 57,094,084.00
Mar 10 2024 0.000533 0.00000052 0.10% 0.000532 0.000542 0.00053 60,911,165.00
Mar 09 2024 0.000532 0.00000092 0.17% 0.000531 0.000534 0.000529 40,339,410.00
Mar 08 2024 0.000531 0.00000800 1.53% 0.000523 0.00054 0.000517 53,641,267.00
Mar 07 2024 0.000523 0.00000500 0.97% 0.000519 0.000532 0.000516 54,726,231.00
Mar 06 2024 0.000518 0.000011 2.17% 0.000502 0.000531 0.000495 42,632,453.00
Mar 05 2024 0.000507 -0.010702 -95.48% 0.000538 0.000541 0.000442 51,644,829.00
Mar 04 2024 0.011209 0.010711 2,154.44% 0.000359 0.011319 0.000359 39,741,563.00
Mar 03 2024 0.000497 0.00000700 1.43% 0.000489 0.000499 0.000486 30,063,305.00
Mar 02 2024 0.00049 -0.00000400 -0.81% 0.000493 0.000493 0.000486 34,531,155.00
Mar 01 2024 0.000494 0.00000700 1.44% 0.000484 0.000499 0.000481 66,624,540.00
Feb 29 2024 0.000487 0.00000300 0.62% 0.000482 0.000498 0.000465 70,951,495.00
Feb 28 2024 0.000484 0.000036 8.04% 0.000448 0.000504 0.000446 70,574,210.00
Feb 27 2024 0.000448 -0.008534 -95.02% 0.000429 0.000451 0.000421 78,128,982.00
Feb 26 2024 0.008981 0.008573 2,098.87% 0.000359 0.009057 0.000359 28,303,538.00
Feb 25 2024 0.000408 0.00000090 0.22% 0.000407 0.00041 0.000405 59,626,955.00
Feb 24 2024 0.000408 0.00000600 1.49% 0.0004 0.000408 0.000399 62,489,791.00
Feb 23 2024 0.000401 -0.00000400 -0.99% 0.000406 0.000407 0.000399 60,468,599.00
Feb 22 2024 0.000405 -0.00000600 -1.46% 0.00041 0.000411 0.000403 31,271,775.00
Feb 21 2024 0.000411 -0.00000300 -0.73% 0.000414 0.000415 0.000402 53,418,603.00
Feb 20 2024 0.000414 -0.008222 -95.22% 0.000411 0.000418 0.000404 62,917,321.00
Feb 19 2024 0.008635 0.008222 1,989.26% 0.000359 0.008731 0.000359 53,632,915.00
Feb 18 2024 0.000413 0.00000300 0.73% 0.00041 0.000415 0.000407 50,976,232.00
Feb 17 2024 0.000411 -0.00000200 -0.48% 0.000413 0.000413 0.000402 69,855,407.00

Your Recent History

COIN
NBSGBP
New BitShares
ASX
IAGKOA
BIT
GS0114
Goldman Sachs
LSE
93XC
Lloyds Bk. 25
USOTC
IMGX
Image Metrics (CE)
BIT
I05662
Banca Imi
BIT
F11826
Vontobel Financial Produ...
BOV
ELETE330
ELETE330 Ex:32,6
BIT
W2BQC7
UBS
BOV
BRIP11
Brio Real Estate III - F...
BIT
P1DDA9
BNP Paribas Issuance
NYSE
GLR-AL
BOV
CRPT11
Cripto20 Empci
LSE
69TF
Hbos Tr.frn29
COIN
CNCUSD
LSE
88QV
Hsbc Bk. 39
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | 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