BTSE Token Historical Data

BTSE Page 25
Download
Date Close Price change Market cap Trading volume
Jun 8, 2022 $ 6.14
-1.94%
$ 83.19 million $ 1.34 million
Jun 7, 2022 $ 6.26
+1.04%
$ 84.84 million $ 1.04 million
Jun 6, 2022 $ 6.19
-0.32%
$ 83.96 million $ 41,026
Jun 5, 2022 $ 6.21
-3.99%
$ 84.23 million $ 5.16 million
Jun 4, 2022 $ 6.47
+0.05%
$ 87.73 million $ 4,364
Jun 3, 2022 $ 6.47
-0.28%
$ 87.68 million $ 20,120
Jun 2, 2022 $ 6.49
-0.74%
$ 87.93 million $ 80,497
Jun 1, 2022 $ 6.54
-2.44%
$ 88.58 million $ 269,760
May 31, 2022 $ 6.7
+0.27%
$ 90.8 million $ 235,092
May 30, 2022 $ 6.68
+1.95%
$ 90.56 million $ 174,807
May 29, 2022 $ 6.55
+0.09%
$ 88.83 million $ 159,267
May 28, 2022 $ 6.55
-0.28%
$ 88.75 million $ 222,553
May 27, 2022 $ 6.57
-3.62%
$ 89 million $ 377,704
May 26, 2022 $ 6.81
+1.13%
$ 92.34 million $ 369,346
May 25, 2022 $ 6.74
-0.31%
$ 91.31 million $ 1.24 million
May 24, 2022 $ 6.76
-1.63%
$ 91.6 million $ 2.12 million
May 23, 2022 $ 6.87
+3.31%
$ 93.11 million $ 2.01 million
May 22, 2022 $ 6.65
+0.44%
$ 90.13 million $ 2.08 million
May 21, 2022 $ 6.62
+0.09%
$ 89.73 million $ 3.34 million
May 20, 2022 $ 6.61
-0.19%
$ 89.65 million $ 1.66 million
May 19, 2022 $ 6.63
+5.61%
$ 89.83 million $ 2.88 million
May 18, 2022 $ 6.27
-2.14%
$ 85.06 million $ 3.35 million
May 17, 2022 $ 6.41
+1.21%
$ 86.91 million $ 4.05 million
May 16, 2022 $ 6.33
-0.25%
$ 85.87 million $ 1.05 million
May 15, 2022 $ 6.35
+1.45%
$ 86.09 million $ 160,855
May 14, 2022 $ 6.26
+27.13%
$ 84.86 million $ 1.84 million
May 13, 2022 $ 4.92
+22.02%
$ 66.75 million $ 1.39 million
May 12, 2022 $ 4.04
-34.56%
$ 54.71 million $ 34.89 million
May 11, 2022 $ 6.17
-2.35%
$ 83.6 million $ 5.5 million
May 10, 2022 $ 6.32
+2.11%
$ 85.61 million $ 1.58 million
May 9, 2022 $ 6.21
-3.73%
$ 84.24 million $ 3.78 million
May 8, 2022 $ 6.46
-2.94%
$ 87.52 million $ 3.51 million
May 7, 2022 $ 6.67
+1.74%
$ 90.44 million $ 1.34 million
May 6, 2022 $ 6.56
-1.83%
$ 88.96 million $ 1.28 million
May 5, 2022 $ 6.69
-1.34%
$ 90.62 million $ 2.37 million
May 4, 2022 $ 6.78
+0.16%
$ 91.85 million $ 3.31 million
May 3, 2022 $ 6.76
-4.64%
$ 91.58 million $ 3.6 million
May 2, 2022 $ 7.09
+1.66%
$ 96.05 million $ 2.73 million
May 1, 2022 $ 6.97
-2.13%
$ 94.48 million $ 4.12 million
Apr 30, 2022 $ 7.11
-2.69%
$ 96.41 million $ 4.56 million
Apr 29, 2022 $ 7.3
-1.89%
$ 99.02 million $ 3.01 million
Apr 28, 2022 $ 7.43
-0.54%
$ 100.73 million $ 2.69 million
Apr 27, 2022 $ 7.47
+3.22%
$ 101.27 million $ 2.1 million
Apr 26, 2022 $ 7.23
-3.55%
$ 97.98 million $ 2.26 million
Apr 25, 2022 $ 7.49
-0.12%
$ 101.58 million $ 2.69 million
Apr 24, 2022 $ 7.5
-1.08%
$ 101.64 million $ 3.16 million
Apr 23, 2022 $ 7.57
+0.20%
$ 102.66 million $ 1.47 million
Apr 22, 2022 $ 7.56
+0.72%
$ 102.5 million $ 1.67 million
Apr 21, 2022 $ 7.5
-0.05%
$ 101.62 million $ 562,723
Apr 20, 2022 $ 7.51
+0.07%
$ 101.74 million $ 771,690