BTSE Token Historical Data

BTSE Page 30
Download
Date Close Price change Market cap Trading volume
Oct 3, 2021 $ 6.08
-3.21%
$ 82.44 million $ 727,646
Oct 2, 2021 $ 6.28
+16.26%
$ 85.18 million $ 1.06 million
Oct 1, 2021 $ 5.4
-1.70%
$ 73.25 million $ 1.29 million
Sep 30, 2021 $ 5.51
-0.07%
$ 74.65 million $ 738,151
Sep 29, 2021 $ 5.52
+1.90%
$ 74.81 million $ 370,542
Sep 28, 2021 $ 5.44
-1.92%
$ 73.7 million $ 988,831
Sep 27, 2021 $ 5.56
+0.22%
$ 75.36 million $ 887,628
Sep 26, 2021 $ 5.53
+1.26%
$ 75 million $ 1.17 million
Sep 25, 2021 $ 5.47
-1.00%
$ 74.12 million $ 822,889
Sep 24, 2021 $ 5.53
-0.05%
$ 75 million $ 1.62 million
Sep 23, 2021 $ 5.53
-1.30%
$ 74.97 million $ 1.05 million
Sep 22, 2021 $ 5.6
+3.33%
$ 75.95 million $ 1.1 million
Sep 21, 2021 $ 5.41
-2.86%
$ 73.4 million $ 1.59 million
Sep 20, 2021 $ 5.57
-0.84%
$ 75.56 million $ 1.64 million
Sep 19, 2021 $ 5.62
+1.04%
$ 76.2 million $ 618,255
Sep 18, 2021 $ 5.56
-0.31%
$ 75.42 million $ 721,052
Sep 17, 2021 $ 5.59
+0.16%
$ 75.78 million $ 882,139
Sep 16, 2021 $ 5.58
+0.39%
$ 75.67 million $ 893,931
Sep 15, 2021 $ 5.6
-1.25%
$ 75.97 million $ 908,866
Sep 14, 2021 $ 5.67
+0.50%
$ 76.81 million $ 984,673
Sep 13, 2021 $ 5.65
+1.03%
$ 76.58 million $ 1.16 million
Sep 12, 2021 $ 5.59
+2.18%
$ 75.8 million $ 812,279
Sep 11, 2021 $ 5.47
-2.58%
$ 74.09 million $ 716,696
Sep 10, 2021 $ 5.61
+0.12%
$ 76.05 million $ 1.05 million
Sep 9, 2021 $ 5.61
+1.76%
$ 75.98 million $ 1.07 million
Sep 8, 2021 $ 5.51
-0.24%
$ 74.66 million $ 1.61 million
Sep 7, 2021 $ 5.51
-2.60%
$ 74.72 million $ 2.02 million
Sep 6, 2021 $ 5.66
+0.81%
$ 76.71 million $ 1.01 million
Sep 5, 2021 $ 5.61
+1.12%
$ 76.1 million $ 833,327
Sep 4, 2021 $ 5.55
-1.92%
$ 75.29 million $ 777,036
Sep 3, 2021 $ 5.66
-1.02%
$ 76.77 million $ 1.41 million
Sep 2, 2021 $ 5.72
+0.67%
$ 77.56 million $ 758,474
Sep 1, 2021 $ 5.68
-0.44%
$ 77.04 million $ 682,535
Aug 31, 2021 $ 5.73
+0.97%
$ 77.64 million $ 532,814
Aug 30, 2021 $ 5.67
+0.33%
$ 76.89 million $ 247,012
Aug 29, 2021 $ 5.65
-0.52%
$ 76.64 million $ 364,715
Aug 28, 2021 $ 5.68
-0.49%
$ 77.04 million $ 278,784
Aug 27, 2021 $ 5.71
+3.73%
$ 77.42 million $ 242,349
Aug 26, 2021 $ 5.51
-1.78%
$ 74.63 million $ 247,062
Aug 25, 2021 $ 5.61
+0.42%
$ 75.98 million $ 246,195
Aug 24, 2021 $ 5.58
-0.68%
$ 75.67 million $ 269,136
Aug 23, 2021 $ 5.62
-1.50%
$ 76.18 million $ 263,424
Aug 22, 2021 $ 5.71
-1.46%
$ 77.34 million $ 197,443
Aug 21, 2021 $ 5.79
+1.05%
$ 78.49 million $ 103,225
Aug 20, 2021 $ 5.73
+1.67%
$ 77.68 million $ 534,445
Aug 19, 2021 $ 5.62
-1.75%
$ 76.22 million $ 275,580
Aug 18, 2021 $ 5.72
+0.17%
$ 77.58 million $ 272,127
Aug 17, 2021 $ 5.71
-0.75%
$ 77.45 million $ 73,056
Aug 16, 2021 $ 5.76
-0.16%
$ 78.04 million $ 319,316
Aug 15, 2021 $ 5.77
-0.95%
$ 78.16 million $ 425,650