Register for real-time alerts, custom portfolio, and market movers
NSBTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.26188 | 0.013032 | 5.24% | 0.249044 | 0.262062 | 0.241073 | 32,924.00 |
| Jun 05 2024 | 0.248849 | 0.001879 | 0.76% | 0.304729 | 0.446985 | 0.213697 | 1,914.00 |
| Jun 04 2024 | 0.24697 | -0.000671 | -0.27% | 0.247694 | 0.268788 | 0.208014 | 2,426.00 |
| Jun 03 2024 | 0.247641 | -0.057443 | -18.83% | 0.304729 | 0.309355 | 0.213697 | 7,656.00 |
| Jun 02 2024 | 0.305083 | 0.000454 | 0.15% | 0.30473 | 0.307795 | 0.290798 | 40,537.00 |
| Jun 01 2024 | 0.304629 | -0.005709 | -1.84% | 0.310501 | 0.311878 | 0.303851 | 30,859.00 |
| May 31 2024 | 0.310338 | 0.016446 | 5.60% | 0.293958 | 0.314947 | 0.282453 | 12,091.00 |
| May 30 2024 | 0.293891 | -0.010332 | -3.40% | 0.304125 | 0.326759 | 0.291103 | 15,165.00 |
| May 29 2024 | 0.304224 | -0.058121 | -16.04% | 0.362035 | 0.362178 | 0.303861 | 10,125.00 |
| May 28 2024 | 0.362345 | 0.022618 | 6.66% | 0.340027 | 0.37036 | 0.335135 | 7,220.00 |
| May 27 2024 | 0.339727 | -0.06437 | -15.93% | 0.23191 | 0.41681 | 0.213627 | 10,353.00 |
| May 26 2024 | 0.404096 | 0.113316 | 38.97% | 0.290914 | 0.592092 | 0.290914 | 8,162.00 |
| May 25 2024 | 0.29078 | 0.016491 | 6.01% | 0.274123 | 0.291801 | 0.274051 | 10,388.00 |
| May 24 2024 | 0.27429 | 0.002793 | 1.03% | 0.271698 | 0.2961 | 0.26108 | 1,517.00 |
| May 23 2024 | 0.271496 | 0.029597 | 12.24% | 0.241861 | 0.300248 | 0.229125 | 16,881.00 |
| May 22 2024 | 0.241899 | -0.003696 | -1.50% | 0.245459 | 0.247074 | 0.241437 | 7.00 |
| May 21 2024 | 0.245596 | -0.004234 | -1.69% | 0.250073 | 0.251424 | 0.228452 | 3,655.00 |
| May 20 2024 | 0.24983 | 0.031276 | 14.31% | 0.23191 | 0.41681 | 0.213627 | 329.00 |
| May 19 2024 | 0.218554 | -0.009282 | -4.07% | 0.227598 | 0.241798 | 0.217929 | 1,556.00 |
| May 18 2024 | 0.227836 | -0.006495 | -2.77% | 0.241103 | 0.255718 | 0.227621 | 6,053.00 |
| May 17 2024 | 0.234331 | 0.012403 | 5.59% | 0.222033 | 0.254383 | 0.211675 | 4,681.00 |
| May 16 2024 | 0.221928 | -0.010239 | -4.41% | 0.23191 | 0.260119 | 0.220783 | 20,328.00 |
| May 15 2024 | 0.232167 | 0.004359 | 1.91% | 0.227723 | 0.239416 | 0.220768 | 14,493.00 |
| May 14 2024 | 0.227807 | 0.026589 | 13.21% | 0.213873 | 0.228096 | 0.209082 | 5,248.00 |
| May 13 2024 | 0.201218 | -0.02624 | -11.54% | 0.238631 | 0.38791 | 0.200216 | 1,648.00 |
| May 12 2024 | 0.227458 | -0.003536 | -1.53% | 0.231231 | 0.23425 | 0.213285 | 3,479.00 |
| May 11 2024 | 0.230994 | -0.006635 | -2.79% | 0.231155 | 0.255859 | 0.230343 | 11,310.00 |
| May 10 2024 | 0.237629 | -0.001864 | -0.78% | 0.239061 | 0.247533 | 0.235755 | 14,517.00 |
| May 09 2024 | 0.239493 | 0.000967 | 0.41% | 0.238631 | 0.242758 | 0.213091 | 3,802.00 |
| May 08 2024 | 0.238526 | -0.023888 | -9.10% | 0.261804 | 0.294709 | 0.237419 | 5,516.00 |
| May 07 2024 | 0.262413 | -0.00928 | -3.42% | 0.271616 | 0.293437 | 0.261523 | 3,057.00 |
| May 06 2024 | 0.271694 | -0.016333 | -5.67% | 0.301518 | 0.409708 | 0.265246 | 8,315.00 |
| May 05 2024 | 0.288027 | -0.01221 | -4.07% | 0.300295 | 0.305962 | 0.281719 | 28,837.00 |
| May 04 2024 | 0.300236 | 0.01704 | 6.02% | 0.283002 | 0.315734 | 0.281641 | 11,300.00 |
| May 03 2024 | 0.283196 | -0.018487 | -6.13% | 0.301518 | 0.333907 | 0.277395 | 6,146.00 |
| May 02 2024 | 0.301683 | -0.019757 | -6.15% | 0.320308 | 0.339289 | 0.290397 | 8,337.00 |
| May 01 2024 | 0.32144 | -0.061883 | -16.14% | 0.38195 | 0.382308 | 0.301866 | 516.00 |
| Apr 30 2024 | 0.383323 | -0.031602 | -7.62% | 0.414945 | 0.42525 | 0.360499 | 3,775.00 |
| Apr 29 2024 | 0.414925 | -0.032371 | -7.24% | 0.500021 | 0.518261 | 0.393892 | 9,138.00 |
| Apr 28 2024 | 0.447297 | 0.022111 | 5.20% | 0.424856 | 0.448782 | 0.424856 | 19,116.00 |
| Apr 27 2024 | 0.425186 | -0.008627 | -1.99% | 0.433481 | 0.434499 | 0.420221 | 18,173.00 |
| Apr 26 2024 | 0.433813 | -0.011129 | -2.50% | 0.444944 | 0.446921 | 0.43078 | 22,006.00 |
| Apr 25 2024 | 0.444941 | -0.036559 | -7.59% | 0.482035 | 0.485257 | 0.436841 | 12,564.00 |
| Apr 24 2024 | 0.4815 | 0.003539 | 0.74% | 0.478156 | 0.487453 | 0.452564 | 5,750.00 |
| Apr 23 2024 | 0.477961 | -0.003517 | -0.73% | 0.480965 | 0.486089 | 0.469237 | 15,307.00 |
| Apr 22 2024 | 0.481478 | -0.018942 | -3.79% | 0.500021 | 0.505425 | 0.417016 | 6,931.00 |
| Apr 21 2024 | 0.50042 | -0.012393 | -2.42% | 0.511762 | 0.538871 | 0.45073 | 2,151.00 |
| Apr 20 2024 | 0.512813 | 0.045253 | 9.68% | 0.465924 | 0.539458 | 0.440001 | 4,224.00 |
| Apr 19 2024 | 0.46756 | 0.010257 | 2.24% | 0.456363 | 0.499667 | 0.429134 | 2,592.00 |
| Apr 18 2024 | 0.457303 | -0.021025 | -4.40% | 0.478007 | 0.50577 | 0.449376 | 1,297.00 |
| Apr 17 2024 | 0.478328 | 0.025913 | 5.73% | 0.459677 | 0.515177 | 0.445959 | 12,246.00 |
| Apr 16 2024 | 0.452415 | 0.002 | 0.44% | 0.45031 | 0.524759 | 0.433208 | 8,608.00 |
| Apr 15 2024 | 0.450416 | 0.022769 | 5.32% | 0.427609 | 0.456803 | 0.409484 | 4,188.00 |
| Apr 14 2024 | 0.427646 | 0.021386 | 5.26% | 0.373055 | 0.428012 | 0.366502 | 1,354.00 |
| Apr 13 2024 | 0.406261 | -0.050217 | -11.00% | 0.456251 | 0.477269 | 0.381932 | 452.00 |
| Apr 12 2024 | 0.456477 | -0.1181 | -20.55% | 0.574074 | 0.58389 | 0.456477 | 3,108.00 |
| Apr 11 2024 | 0.574578 | -0.032214 | -5.31% | 0.60681 | 0.632309 | 0.572934 | 3,257.00 |
| Apr 10 2024 | 0.606791 | -0.050396 | -7.67% | 0.656592 | 0.658031 | 0.584867 | 1,929.00 |
| Apr 09 2024 | 0.657187 | -0.016882 | -2.50% | 0.673099 | 0.726842 | 0.649643 | 4,152.00 |
| Apr 08 2024 | 0.67407 | 0.028327 | 4.39% | 0.592583 | 0.682908 | 0.592573 | 5,860.00 |
| Apr 07 2024 | 0.645743 | 0.052724 | 8.89% | 0.592583 | 0.660393 | 0.590272 | 7,982.00 |
| Apr 06 2024 | 0.593018 | 0.021889 | 3.83% | 0.5693 | 0.611674 | 0.555399 | 8,837.00 |
| Apr 05 2024 | 0.571129 | -0.003895 | -0.68% | 0.575601 | 0.577206 | 0.554532 | 9,753.00 |
| Apr 04 2024 | 0.575024 | -0.02024 | -3.40% | 0.594639 | 0.603804 | 0.563252 | 4,740.00 |
| Apr 03 2024 | 0.595264 | -0.065987 | -9.98% | 0.674623 | 0.711306 | 0.583513 | 6,079.00 |
| Apr 02 2024 | 0.661251 | 0.053353 | 8.78% | 0.599082 | 0.698611 | 0.579708 | 2,803.00 |
| Apr 01 2024 | 0.607898 | -0.054908 | -8.28% | 0.629842 | 0.637033 | 0.574482 | 1,549.00 |
| Mar 31 2024 | 0.662806 | 0.001001 | 0.15% | 0.662453 | 0.677801 | 0.628646 | 866.00 |
| Mar 30 2024 | 0.661805 | -0.002231 | -0.34% | 0.663612 | 0.701094 | 0.650685 | 719.00 |
| Mar 29 2024 | 0.664036 | 0.041338 | 6.64% | 0.629842 | 0.664658 | 0.598351 | 3,382.00 |
| Mar 28 2024 | 0.622698 | 0.041142 | 7.07% | 0.57687 | 0.659372 | 0.576477 | 9,856.00 |
| Mar 27 2024 | 0.581555 | -0.020442 | -3.40% | 0.602021 | 0.61476 | 0.540586 | 11,727.00 |
| Mar 26 2024 | 0.601998 | 0.021597 | 3.72% | 0.579181 | 0.659861 | 0.558426 | 10,772.00 |
| Mar 25 2024 | 0.580401 | 0.008045 | 1.41% | 0.452488 | 0.638863 | 0.442057 | 11,528.00 |
| Mar 24 2024 | 0.572356 | 0.083264 | 17.02% | 0.487016 | 0.83099 | 0.487016 | 14,933.00 |
| Mar 23 2024 | 0.489093 | 0.038697 | 8.59% | 0.452488 | 0.499355 | 0.441276 | 17,264.00 |
| Mar 22 2024 | 0.450395 | -0.007914 | -1.73% | 0.458515 | 0.463064 | 0.437376 | 18,633.00 |
| Mar 21 2024 | 0.458309 | 0.024236 | 5.58% | 0.434746 | 0.458531 | 0.419501 | 10,880.00 |
| Mar 20 2024 | 0.434074 | 0.035984 | 9.04% | 0.397717 | 0.434074 | 0.382331 | 11,988.00 |
| Mar 19 2024 | 0.39809 | -0.022118 | -5.26% | 0.41981 | 0.430571 | 0.381598 | 10,915.00 |
| Mar 18 2024 | 0.420208 | -0.05151 | -10.92% | 0.445614 | 5.03 | 0.414937 | 11,145.00 |
| Mar 17 2024 | 0.471718 | 0.028193 | 6.36% | 0.446355 | 0.473122 | 0.443075 | 22,979.00 |
| Mar 16 2024 | 0.443524 | -0.009068 | -2.00% | 0.452143 | 0.511337 | 0.441068 | 17,708.00 |
| Mar 15 2024 | 0.452593 | -0.011949 | -2.57% | 0.445614 | 0.503159 | 0.427867 | 12,276.00 |
| Mar 14 2024 | 0.464542 | 0.018509 | 4.15% | 0.445614 | 0.503159 | 0.43174 | 11,679.00 |
| Mar 13 2024 | 0.446033 | 0.067225 | 17.75% | 0.378428 | 0.461546 | 0.378428 | 13,030.00 |
| Mar 12 2024 | 0.378808 | -0.039706 | -9.49% | 0.426721 | 0.431929 | 0.376993 | 13,434.00 |
| Mar 11 2024 | 0.418514 | -0.03717 | -8.16% | 0.408618 | 0.449542 | 0.398868 | 13,561.00 |
| Mar 10 2024 | 0.455683 | 0.017183 | 3.92% | 0.438314 | 0.465151 | 0.422907 | 11,216.00 |
| Mar 09 2024 | 0.4385 | 0.035464 | 8.80% | 0.409878 | 0.43854 | 0.401751 | 11,546.00 |
