Bitshares Historical Data

BTS Page 10
Download
Date Close Price change Market cap Trading volume
Oct 16 $ 0.0509
+0.09%
$ -- $ 39,845
Oct 9 $ 0.0519
-8.07%
$ -- $ 35,184
Oct 2 $ 0.0593
-30.28%
$ -- $ 30,302
Sep 25 $ 0.0849
+17.58%
$ -- $ 28,099
Sep 18 $ 0.0721
-1.26%
$ -- $ 26,578
Sep 11 $ 0.0792
-27.88%
$ -- $ 27,287
Sep 4 $ 0.119
-17.82%
$ -- $ 31,075
Aug 28 $ 0.159
+15.74%
$ -- $ 31,812
Aug 21 $ 0.137
+6.06%
$ -- $ 29,001
Aug 14 $ 0.126
-9.53%
$ -- $ 29,839
Aug 7 $ 0.153
-2.36%
$ -- $ 25,194
Jul 31 $ 0.155
+26.53%
$ -- $ 20,534
Jul 24 $ 0.125
-28.14%
$ -- $ 18,904
Jul 17 $ 0.177
+60.07%
$ -- $ 17,970
Jul 10 $ 0.0881
-33.14%
$ -- $ 15,557
Jul 3 $ 0.164
-32.93%
$ -- $ 18,022
Jun 26 $ 0.214
-11.66%
$ -- $ 17,608
Jun 19 $ 0.265
-13.48%
$ -- $ 18,614
Jun 12 $ 0.301
-19.39%
$ -- $ 17,983
Jun 5 $ 0.393
+267.10%
$ -- $ 19,751
May 29 $ 0.106
+66.59%
$ -- $ 16,749
May 22 $ 0.0616
-24.34%
$ -- $ 15,636
May 15 $ 0.0976
+140.08%
$ -- $ 13,167
May 8 $ 0.0387
-24.68%
$ -- $ 12,156
May 1 $ 0.0338
+121.36%
$ -- $ 10,472
Apr 24 $ 0.0163
+18.60%
$ -- $ 9,150
Apr 17 $ 0.0131
+26.95%
$ -- $ 8,593
Apr 10 $ 0.011
+29.21%
$ -- $ 8,347
Apr 3 $ 0.00842
-11.83%
$ -- $ 8,184
Mar 27 $ 0.0108
+100.22%
$ -- $ 7,432
Mar 20 $ 0.00515
-8.14%
$ -- $ 7,124
Mar 13 $ 0.00468
+14.64%
$ -- $ 7,973
Mar 6 $ 0.00369
+0.63%
$ -- $ 8,365
Feb 27 $ 0.00353
-5.94%
$ -- $ 8,675
Feb 20 $ 0.00378
-5.35%
$ -- $ 7,986
Feb 13 $ 0.00398
+2.40%
$ -- $ 7,194
Feb 6 $ 0.00395
+1.08%
$ -- $ 7,111
Jan 30 $ 0.00392
-5.33%
$ -- $ 6,934
Jan 23 $ 0.00413
+11.37%
$ -- $ 6,376
Jan 16 $ 0.00371
-4.33%
$ -- $ 6,226
Jan 9 $ 0.00384
+3.92%
$ -- $ 5,865
Jan 2 $ 0.00353
-12.34%
$ -- $ 6,851
Dec 26 $ 0.00398
-4.26%
$ -- $ 6,685
Dec 19 $ 0.00425
+9.14%
$ -- $ 5,978
Dec 12 $ 0.00377
-3.31%
$ -- $ 5,467
Dec 5 $ 0.00393
+12.83%
$ -- $ 5,359
Nov 28 $ 0.00354
-7.50%
$ -- $ 5,263
Nov 21 $ 0.00392
-1.65%
$ -- $ 5,166
Nov 14 $ 0.00404
-5.32%
$ -- $ 5,117
Nov 7 $ 0.0044
+1.45%
$ -- $ 4,973