BTSE Token Historical Data

BTSE Page 27
Download
Date Close Price change Market cap Trading volume
Feb 28, 2022 $ 6.63
+0.31%
$ 89.9 million $ 398,423
Feb 27, 2022 $ 6.61
-11.26%
$ 89.62 million $ 215,557
Feb 26, 2022 $ 7.45
+7.71%
$ 100.99 million $ 122,290
Feb 25, 2022 $ 6.92
+5.82%
$ 93.76 million $ 86,127
Feb 24, 2022 $ 6.54
+1.88%
$ 88.61 million $ 74,091
Feb 23, 2022 $ 6.42
+1.97%
$ 86.97 million $ 105,010
Feb 22, 2022 $ 6.29
+5.71%
$ 85.3 million $ 64,639
Feb 21, 2022 $ 5.95
+0.37%
$ 80.69 million $ 519,174
Feb 20, 2022 $ 5.93
-9.88%
$ 80.4 million $ 1.07 million
Feb 19, 2022 $ 6.58
-2.75%
$ 89.21 million $ 796,655
Feb 18, 2022 $ 6.77
-0.10%
$ 91.73 million $ 1.31 million
Feb 17, 2022 $ 6.77
-10.61%
$ 91.82 million $ 1.24 million
Feb 16, 2022 $ 7.58
-1.76%
$ 102.72 million $ 449,829
Feb 15, 2022 $ 7.71
-0.11%
$ 104.57 million $ 942,306
Feb 14, 2022 $ 7.72
-0.18%
$ 104.68 million $ 1.11 million
Feb 13, 2022 $ 7.74
-0.06%
$ 104.88 million $ 939,309
Feb 12, 2022 $ 7.74
+1.34%
$ 104.94 million $ 2.5 million
Feb 11, 2022 $ 7.64
-13.45%
$ 103.56 million $ 1.73 million
Feb 10, 2022 $ 8.83
-1.61%
$ 119.65 million $ 2.32 million
Feb 9, 2022 $ 8.97
+2.39%
$ 121.6 million $ 2.26 million
Feb 8, 2022 $ 8.76
-6.20%
$ 118.76 million $ 2.39 million
Feb 7, 2022 $ 9.34
-0.98%
$ 126.61 million $ 1.76 million
Feb 6, 2022 $ 9.43
+2.39%
$ 127.87 million $ 1.62 million
Feb 5, 2022 $ 9.21
+1.04%
$ 124.89 million $ 1.85 million
Feb 4, 2022 $ 9.12
-5.25%
$ 123.6 million $ 1.97 million
Feb 3, 2022 $ 9.62
-0.78%
$ 130.44 million $ 1.29 million
Feb 2, 2022 $ 9.7
-0.50%
$ 131.47 million $ 1.25 million
Feb 1, 2022 $ 9.75
-7.41%
$ 132.13 million $ 1.5 million
Jan 31, 2022 $ 10.53
-69.95%
$ 142.71 million $ 988,113
Jan 30, 2022 $ 35.03
-15.94%
$ 474.9 million $ 92,896
Jan 29, 2022 $ 41.68
+449.50%
$ 564.98 million $ 75,057
Jan 28, 2022 $ 7.59
-1.03%
$ 102.82 million $ 133,214
Jan 27, 2022 $ 7.66
-0.28%
$ 103.88 million $ 243,962
Jan 26, 2022 $ 7.68
+0.65%
$ 104.17 million $ 191,564
Jan 25, 2022 $ 7.64
-3.65%
$ 103.49 million $ 178,794
Jan 24, 2022 $ 7.92
+4.88%
$ 107.41 million $ 291,830
Jan 23, 2022 $ 7.55
+8.93%
$ 102.41 million $ 209,526
Jan 22, 2022 $ 6.94
-6.10%
$ 94.01 million $ 101,909
Jan 21, 2022 $ 7.39
-4.84%
$ 100.13 million $ 258,227
Jan 20, 2022 $ 7.76
-3.27%
$ 105.22 million $ 98,467
Jan 19, 2022 $ 8.02
+16.16%
$ 108.78 million $ 633,232
Jan 18, 2022 $ 6.91
+5.13%
$ 93.64 million $ 187,566
Jan 17, 2022 $ 6.57
-5.99%
$ 89.07 million $ 67,229
Jan 16, 2022 $ 6.99
+1.84%
$ 94.75 million $ 92,049
Jan 15, 2022 $ 6.86
-3.12%
$ 93.04 million $ 80,601
Jan 14, 2022 $ 7.08
+0.69%
$ 96.03 million $ 411,451
Jan 13, 2022 $ 7.04
+4.91%
$ 95.37 million $ 692,420
Jan 12, 2022 $ 6.71
-0.12%
$ 90.91 million $ 469,870
Jan 11, 2022 $ 6.71
-1.73%
$ 91.02 million $ 707,405
Jan 10, 2022 $ 6.83
-0.91%
$ 92.62 million $ 1.19 million