BTSE Token Historical Data

BTSE Page 28
Download
Date Close Price change Market cap Trading volume
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
Apr 19, 2022 $7.5
-4.15%
$101.68 million $13.4 million
Apr 18, 2022 $7.81
-2.18%
$105.8 million $53.36 million
Apr 17, 2022 $7.99
-1.72%
$108.35 million $10.09 million
Apr 16, 2022 $8.08
+4.58%
$109.53 million $2.25 million
Apr 15, 2022 $7.73
+1.25%
$104.73 million $889,865
Apr 14, 2022 $7.63
-1.16%
$103.43 million $187,775
Apr 13, 2022 $7.72
+1.30%
$104.64 million $89,909
Apr 12, 2022 $7.61
+1.50%
$103.17 million $197,860
Apr 11, 2022 $7.5
-7.90%
$101.64 million $540,281
Apr 10, 2022 $8.18
-1.29%
$110.86 million $831,452
Apr 9, 2022 $8.32
+2.01%
$112.77 million $1.25 million
Apr 8, 2022 $8.16
+5.67%
$110.62 million $1.44 million
Apr 7, 2022 $7.7
+2.77%
$104.4 million $2.32 million
Apr 6, 2022 $7.51
+0.26%
$101.84 million $3.16 million
Apr 5, 2022 $7.52
-0.78%
$101.95 million $3.38 million
Apr 4, 2022 $7.56
-6.27%
$102.51 million $2.57 million
Apr 3, 2022 $8.1
+0.28%
$109.83 million $1.8 million
Apr 2, 2022 $8.06
-0.65%
$109.27 million $1.62 million
Apr 1, 2022 $8.11
+4.54%
$109.88 million $688,938
Mar 31, 2022 $7.76
-3.38%
$105.16 million $565,988
Mar 30, 2022 $8.03
+0.34%
$108.82 million $4.09 million
Mar 29, 2022 $8
+3.92%
$108.47 million $4.57 million
Mar 28, 2022 $7.73
-0.41%
$104.82 million $4.69 million
Mar 27, 2022 $7.77
+0.97%
$105.36 million $4.77 million
Mar 26, 2022 $7.69
-5.29%
$104.26 million $4.69 million
Mar 25, 2022 $8.12
-4.59%
$110.12 million $5 million
Mar 24, 2022 $8.51
-0.33%
$115.34 million $5.01 million