BTSE Token Historical Data

BTSE Page 24
Download
Date Close Price change Market cap Trading volume
Jul 28, 2022 $ 4.8
+3.80%
$ 65.12 million $ 25,232
Jul 27, 2022 $ 4.62
+1.30%
$ 62.65 million $ 31,794
Jul 26, 2022 $ 4.56
+1.21%
$ 61.81 million $ 22,123
Jul 25, 2022 $ 4.51
-4.81%
$ 61.15 million $ 33,550
Jul 24, 2022 $ 4.74
-1.08%
$ 64.25 million $ 23,335
Jul 23, 2022 $ 4.79
-3.70%
$ 64.95 million $ 7,701
Jul 22, 2022 $ 4.97
+2.14%
$ 67.37 million $ 41,782
Jul 21, 2022 $ 4.85
+8.36%
$ 65.71 million $ 543,819
Jul 20, 2022 $ 4.5
+0.33%
$ 60.94 million $ 670,460
Jul 19, 2022 $ 4.48
+3.13%
$ 60.68 million $ 1.03 million
Jul 18, 2022 $ 4.33
+1.56%
$ 58.69 million $ 434,402
Jul 17, 2022 $ 4.3
+0.98%
$ 58.32 million $ 341,186
Jul 16, 2022 $ 4.28
+1.56%
$ 58.05 million $ 394,708
Jul 15, 2022 $ 4.22
-4.31%
$ 57.15 million $ 345,733
Jul 14, 2022 $ 4.35
+3.45%
$ 58.96 million $ 479,051
Jul 13, 2022 $ 4.22
+8.98%
$ 57.14 million $ 484,733
Jul 12, 2022 $ 3.92
-6.01%
$ 53.15 million $ 1 million
Jul 11, 2022 $ 4.15
-2.51%
$ 56.27 million $ 180,274
Jul 10, 2022 $ 4.26
+0.11%
$ 57.72 million $ 257,502
Jul 9, 2022 $ 4.32
-3.06%
$ 58.53 million $ 290,485
Jul 8, 2022 $ 4.37
-3.27%
$ 59.21 million $ 362,921
Jul 7, 2022 $ 4.52
-1.17%
$ 61.21 million $ 289,298
Jul 6, 2022 $ 4.57
-0.03%
$ 61.94 million $ 227,376
Jul 5, 2022 $ 4.57
+1.09%
$ 61.96 million $ 277,305
Jul 4, 2022 $ 4.52
+0.05%
$ 61.29 million $ 328,997
Jul 3, 2022 $ 4.52
-0.50%
$ 61.26 million $ 369,135
Jul 2, 2022 $ 4.54
+1.39%
$ 61.57 million $ 419,992
Jul 1, 2022 $ 4.48
+0.81%
$ 60.73 million $ 379,972
Jun 30, 2022 $ 4.44
-1.33%
$ 60.24 million $ 413,503
Jun 29, 2022 $ 4.5
-8.04%
$ 61.05 million $ 353,738
Jun 28, 2022 $ 4.9
+6.03%
$ 66.38 million $ 970,128
Jun 27, 2022 $ 4.62
+4.51%
$ 62.61 million $ 746,300
Jun 26, 2022 $ 4.42
-1.25%
$ 59.9 million $ 505,936
Jun 25, 2022 $ 4.48
-1.11%
$ 60.66 million $ 572,964
Jun 24, 2022 $ 4.53
+2.42%
$ 61.34 million $ 757,151
Jun 23, 2022 $ 4.42
+6.64%
$ 59.89 million $ 424,263
Jun 22, 2022 $ 4.14
-6.27%
$ 56.16 million $ 515,805
Jun 21, 2022 $ 4.42
+0.89%
$ 59.92 million $ 288,948
Jun 20, 2022 $ 4.38
+6.87%
$ 59.39 million $ 656,719
Jun 19, 2022 $ 4.1
+0.06%
$ 55.57 million $ 575,918
Jun 18, 2022 $ 4.1
-8.75%
$ 55.54 million $ 789,457
Jun 17, 2022 $ 4.49
-0.05%
$ 60.87 million $ 1.28 million
Jun 16, 2022 $ 4.49
+1.78%
$ 60.9 million $ 1.56 million
Jun 15, 2022 $ 4.41
-3.31%
$ 59.84 million $ 1.57 million
Jun 14, 2022 $ 4.57
-0.89%
$ 61.88 million $ 157,424
Jun 13, 2022 $ 4.61
-9.88%
$ 62.44 million $ 924,919
Jun 12, 2022 $ 5.11
-4.22%
$ 69.29 million $ 1.56 million
Jun 11, 2022 $ 5.34
-10.91%
$ 72.34 million $ 1.67 million
Jun 10, 2022 $ 5.99
-0.73%
$ 81.2 million $ 180,338
Jun 9, 2022 $ 6.03
-1.67%
$ 81.8 million $ 751,549