ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,177.60
      -0.01%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.145
      0.08%
      Bitcoin
      64,086.59
      0.19%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. New BitShares (Gate.io:NBSUSDT)

      6. New BitShares (Gate.io:NBSUSDT) Historical

      NBSUSDT New BitShares

      0.000061
      -0.000019 (-23.89%)
      05:58:36 - Realtime Data

      NBSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00008 -0.00000100 -1.23% 0.000079 0.00008 0.000068 2,867,466.00
      Jul 17 2024 0.000081 0.000015 22.66% 0.000072 0.000081 0.00007 13,119,672.00
      Jul 16 2024 0.000066 -0.00000800 -10.81% 0.000066 0.00009 0.000066 11,729,265.00
      Jul 15 2024 0.000074 0.00000800 12.19% 0.000074 0.000074 0.000066 3,923,311.00
      Jul 14 2024 0.000066 -0.00000012 -0.18% 0.000074 0.000074 0.000065 3,387,530.00
      Jul 13 2024 0.000066 -0.00000700 -9.58% 0.000062 0.000075 0.000062 6,670,107.00
      Jul 12 2024 0.000073 -0.00000200 -2.67% 0.000075 0.000075 0.00006 5,142,029.00
      Jul 11 2024 0.000075 -0.00000010 -0.13% 0.000075 0.000075 0.000069 2,965,005.00
      Jul 10 2024 0.000075 0.00000600 8.66% 0.000072 0.000075 0.000069 4,230,344.00
      Jul 09 2024 0.000069 -0.00000100 -1.41% 0.000071 0.000082 0.000066 14,890,501.00
      Jul 08 2024 0.000071 0.00000200 2.90% 0.000069 0.000072 0.000065 81,901,004.00
      Jul 07 2024 0.000069 0.00000300 4.54% 0.00007 0.00007 0.000065 2,262,859.00
      Jul 06 2024 0.000066 -0.00000400 -5.72% 0.00007 0.00007 0.000066 11,997,331.00
      Jul 05 2024 0.00007 -0.00000100 -1.40% 0.000071 0.000071 0.000066 44,962,181.00
      Jul 04 2024 0.000071 -0.00000800 -10.14% 0.000079 0.000079 0.000071 180,627,382.00
      Jul 03 2024 0.000079 -0.00000900 -10.20% 0.000088 0.000089 0.000079 145,748,143.00
      Jul 02 2024 0.000088 0.00000900 11.35% 0.000077 0.000106 0.000073 252,560,431.00
      Jul 01 2024 0.000079 0.000011 16.00% 0.00007 0.000085 0.000069 90,616,477.00
      Jun 30 2024 0.000069 0.00000003 0.04% 0.000069 0.00007 0.000067 203,950,001.00
      Jun 29 2024 0.000069 0.00000400 6.15% 0.000068 0.000073 0.000063 29,146,901.00
      Jun 28 2024 0.000065 0.00 0.00% 0.000072 0.000072 0.000065 1,039,292.00
      Jun 27 2024 0.000065 -0.00000200 -3.00% 0.000067 0.000075 0.000065 2,240,255.00
      Jun 26 2024 0.000067 -0.00000300 -4.33% 0.000066 0.000073 0.000065 61,692,640.00
      Jun 25 2024 0.000069 0.00000200 2.96% 0.000069 0.000074 0.000064 11,187,904.00
      Jun 24 2024 0.000067 0.00000200 3.05% 0.000066 0.000067 0.000065 179,337,478.00
      Jun 23 2024 0.000066 -0.00000200 -2.96% 0.000069 0.000072 0.000064 202,386,370.00
      Jun 22 2024 0.000068 -0.00000400 -5.63% 0.000071 0.000075 0.000063 48,363,998.00
      Jun 21 2024 0.000071 0.00000500 7.59% 0.000067 0.000093 0.000063 33,004,847.00
      Jun 20 2024 0.000066 -0.000011 -14.29% 0.000076 0.000079 0.000063 23,705,460.00
      Jun 19 2024 0.000077 -0.000013 -14.45% 0.00009 0.000101 0.000063 147,002,612.00
      Jun 18 2024 0.00009 -0.00000300 -3.22% 0.000093 0.000094 0.000082 166,379,577.00
      Jun 17 2024 0.000093 -0.00000700 -6.96% 0.000101 0.000103 0.000089 183,559,906.00
      Jun 16 2024 0.000101 0.00000300 3.06% 0.000098 0.00011 0.000097 109,331,652.00
      Jun 15 2024 0.000098 -0.00000100 -1.01% 0.000099 0.000099 0.000096 140,737,821.00
      Jun 14 2024 0.000099 -0.00000047 -0.47% 0.0001 0.0001 0.000093 147,221,579.00
      Jun 13 2024 0.0001 -0.000025 -19.99% 0.000121 0.000124 0.000099 124,446,402.00
      Jun 12 2024 0.000125 -0.000014 -10.10% 0.000136 0.000136 0.000119 158,980,082.00
      Jun 11 2024 0.000139 -0.00000600 -4.15% 0.000146 0.000147 0.000135 85,737,877.00
      Jun 10 2024 0.000145 0.00000200 1.40% 0.000142 0.000147 0.000142 60,786,433.00
      Jun 09 2024 0.000143 -0.000018 -11.19% 0.000156 0.000157 0.000142 62,595,934.00
      Jun 08 2024 0.000161 0.000016 11.07% 0.000146 0.000171 0.000143 68,902,812.00
      Jun 07 2024 0.000145 -0.00000096 -0.66% 0.000145 0.000149 0.000142 66,250,987.00
      Jun 06 2024 0.000145 -0.00000400 -2.68% 0.00015 0.00015 0.000144 75,157,276.00
      Jun 05 2024 0.000149 0.00000100 0.68% 0.000148 0.000151 0.000148 81,956,045.00
      Jun 04 2024 0.000148 -0.00000300 -1.99% 0.000151 0.000156 0.000139 53,834,269.00
      Jun 03 2024 0.000151 -0.00000200 -1.31% 0.000152 0.000154 0.000147 79,977,058.00
      Jun 02 2024 0.000152 -0.00000200 -1.30% 0.000155 0.000158 0.00015 52,325,744.00
      Jun 01 2024 0.000154 -0.00000300 -1.91% 0.000156 0.00016 0.000152 36,278,862.00
      May 31 2024 0.000157 0.00000300 1.95% 0.000153 0.000162 0.000151 45,159,055.00
      May 30 2024 0.000154 -0.000017 -9.96% 0.000171 0.000171 0.000149 62,994,071.00
      May 29 2024 0.000171 0.000038 28.70% 0.000132 0.00018 0.00013 59,707,244.00
      May 28 2024 0.000132 -0.00000200 -1.49% 0.000134 0.00015 0.000131 84,595,722.00
      May 27 2024 0.000134 -0.00000500 -3.58% 0.00014 0.000141 0.000131 77,465,812.00
      May 26 2024 0.00014 0.00000011 0.08% 0.000139 0.000142 0.000137 100,830,386.00
      May 25 2024 0.000139 0.00000600 4.48% 0.000134 0.00014 0.000133 79,944,301.00
      May 24 2024 0.000134 0.00000600 4.71% 0.000128 0.000134 0.000126 20,201,725.00
      May 23 2024 0.000128 -0.00000200 -1.55% 0.000131 0.000135 0.000127 32,215,655.00
      May 22 2024 0.000129 0.00000078 0.61% 0.000128 0.000137 0.000127 75,053,881.00
      May 21 2024 0.000128 0.00000300 2.39% 0.000125 0.000132 0.000125 77,553,503.00
      May 20 2024 0.000125 0.00000100 0.81% 0.000124 0.000129 0.000124 107,491,186.00
      May 19 2024 0.000124 0.00000016 0.13% 0.000124 0.000126 0.000124 107,403,240.00
      May 18 2024 0.000124 -0.00000200 -1.58% 0.000124 0.000128 0.000122 61,894,338.00
      May 17 2024 0.000126 0.00000300 2.43% 0.000123 0.000128 0.000122 84,520,272.00
      May 16 2024 0.000124 -0.00000300 -2.37% 0.000127 0.00013 0.00012 94,911,683.00
      May 15 2024 0.000127 0.00000200 1.60% 0.000126 0.000139 0.00012 37,185,992.00
      May 14 2024 0.000125 -0.00000300 -2.34% 0.000125 0.000136 0.000124 310,126.00
      May 13 2024 0.000128 -0.00000300 -2.29% 0.000131 0.000134 0.000122 3,889,143.00
      May 12 2024 0.000131 -0.00000100 -0.76% 0.000132 0.000134 0.000121 43,340,289.00
      May 11 2024 0.000132 0.00000100 0.76% 0.000125 0.000155 0.000122 17,535,855.00
      May 10 2024 0.000131 -0.00000200 -1.51% 0.000132 0.000136 0.000125 94,218,605.00
      May 09 2024 0.000132 -0.00000700 -5.03% 0.000135 0.000137 0.000132 68,812,612.00
      May 08 2024 0.000139 0.00000200 1.46% 0.000138 0.000139 0.000133 85,979,188.00
      May 07 2024 0.000137 -0.00000200 -1.44% 0.000139 0.000144 0.000137 42,692,025.00
      May 06 2024 0.000139 0.00000036 0.26% 0.000139 0.000144 0.000137 85,686,705.00
      May 05 2024 0.000139 -0.00000004 -0.03% 0.000139 0.000141 0.000133 89,463,803.00
      May 04 2024 0.000139 0.00000200 1.47% 0.000137 0.000142 0.000133 80,856,178.00
      May 03 2024 0.000136 -0.00000071 -0.52% 0.000137 0.000139 0.000133 81,544,743.00
      May 02 2024 0.000137 0.00000700 5.39% 0.000131 0.000139 0.000128 75,287,398.00
      May 01 2024 0.00013 -0.00000100 -0.76% 0.000131 0.000137 0.000125 27,019,691.00
      Apr 30 2024 0.000131 -0.00000200 -1.50% 0.000133 0.000134 0.000125 96,515,904.00
      Apr 29 2024 0.000133 -0.00000900 -6.33% 0.000142 0.000155 0.000125 85,829,853.00
      Apr 28 2024 0.000142 -0.00000006 -0.04% 0.000142 0.000146 0.000141 94,429,292.00
      Apr 27 2024 0.000142 -0.00000065 -0.45% 0.000143 0.000147 0.00014 96,501,502.00
      Apr 26 2024 0.000143 -0.000013 -8.33% 0.000156 0.00016 0.00014 85,783,955.00
      Apr 25 2024 0.000156 0.00000500 3.31% 0.000151 0.000158 0.00015 79,243,198.00
      Apr 24 2024 0.000151 -0.00000800 -5.02% 0.000161 0.000176 0.000145 59,161,814.00
      Apr 23 2024 0.000159 -0.000011 -6.47% 0.00017 0.000175 0.000155 82,210,502.00
      Apr 22 2024 0.00017 0.00000100 0.59% 0.000169 0.000173 0.000167 85,408,540.00
      Apr 21 2024 0.000169 0.00000200 1.20% 0.000168 0.000172 0.000165 61,204,258.00
      Apr 20 2024 0.000167 0.00000041 0.25% 0.000166 0.000172 0.000164 60,377,077.00

      Your Recent History

      GATE
      NBSUSDT
      New BitShares
      USOTC
      ROSN
      RosinBomb (PK)
      BIT
      F12477
      Vontobel Financial Produ...
      LSE
      SWR
      Smurfit Westrock
      GATE
      TAPTUSDT
      Tortuga Finance Aptos
      Delayed Upgrade Clock