Bitshares Historical Data

BTS Page 11
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 0.00104
-1.29%
$ 2.83 million $ 118,026
Jan 25, 2025 $ 0.00106
-2.22%
$ 2.87 million $ 108,180
Jan 24, 2025 $ 0.00108
+0.52%
$ 2.93 million $ 117,911
Jan 23, 2025 $ 0.00108
-3.21%
$ 2.94 million $ 50,340
Jan 22, 2025 $ 0.00112
-6.90%
$ 3.04 million $ 125,328
Jan 21, 2025 $ 0.00118
+3.49%
$ 3.2 million $ 111,112
Jan 20, 2025 $ 0.00114
-0.21%
$ 3.09 million $ 154,196
Jan 19, 2025 $ 0.00114
-5.57%
$ 3.1 million $ 148,518
Jan 18, 2025 $ 0.00121
-9.76%
$ 3.28 million $ 125,763
Jan 17, 2025 $ 0.00134
+16.70%
$ 3.64 million $ 160,689
Jan 16, 2025 $ 0.00115
+1.05%
$ 3.12 million $ 105,075
Jan 15, 2025 $ 0.00114
+3.60%
$ 3.09 million $ 74,074
Jan 14, 2025 $ 0.0011
-6.79%
$ 2.97 million $ 180,217
Jan 13, 2025 $ 0.00117
-15.61%
$ 3.18 million $ 138,692
Jan 12, 2025 $ 0.00139
+2.16%
$ 3.76 million $ 91,432
Jan 11, 2025 $ 0.00135
-5.20%
$ 3.66 million $ 102,456
Jan 10, 2025 $ 0.00142
-0.29%
$ 3.86 million $ 77,713
Jan 9, 2025 $ 0.00143
-6.36%
$ 3.87 million $ 67,677
Jan 8, 2025 $ 0.00151
-5.02%
$ 4.09 million $ 71,777
Jan 7, 2025 $ 0.00159
-14.05%
$ 4.31 million $ 100,968
Jan 6, 2025 $ 0.00185
+3.57%
$ 5.01 million $ 89,301
Jan 5, 2025 $ 0.00178
+6.90%
$ 4.83 million $ 145,645
Jan 4, 2025 $ 0.00167
+2.06%
$ 4.52 million $ 80,210
Jan 3, 2025 $ 0.00162
-1.97%
$ 4.38 million $ 169,574
Jan 2, 2025 $ 0.00165
-11.08%
$ 4.46 million $ 369,710
Jan 1, 2025 $ 0.00185
+2.02%
$ 5.02 million $ 221,934
Dec 31, 2024 $ 0.00184
+17.11%
$ 4.99 million $ 388,783
Dec 30, 2024 $ 0.00156
+16.70%
$ 4.24 million $ 152,982
Dec 29, 2024 $ 0.00134
-1.01%
$ 3.63 million $ 149,830
Dec 28, 2024 $ 0.00134
-3.56%
$ 3.65 million $ 143,824
Dec 27, 2024 $ 0.00139
-4.42%
$ 3.78 million $ 133,514
Dec 26, 2024 $ 0.00146
-8.42%
$ 3.95 million $ 188,449
Dec 25, 2024 $ 0.00159
+1.63%
$ 4.32 million $ 196,861
Dec 24, 2024 $ 0.00157
+1.47%
$ 4.26 million $ 140,271
Dec 23, 2024 $ 0.00155
-0.94%
$ 4.2 million $ 193,800
Dec 22, 2024 $ 0.00156
+3.21%
$ 4.24 million $ 198,000
Dec 21, 2024 $ 0.00152
-6.94%
$ 4.11 million $ 137,664
Dec 20, 2024 $ 0.00163
+0.21%
$ 4.42 million $ 183,706
Dec 19, 2024 $ 0.00162
-14.17%
$ 4.4 million $ 181,925
Dec 18, 2024 $ 0.00189
-10.10%
$ 5.11 million $ 165,610
Dec 17, 2024 $ 0.0021
-8.96%
$ 5.69 million $ 172,900
Dec 16, 2024 $ 0.0023
-4.87%
$ 6.24 million $ 194,226
Dec 15, 2024 $ 0.00242
-8.98%
$ 6.56 million $ 225,517
Dec 14, 2024 $ 0.00266
-0.19%
$ 7.21 million $ 250,264
Dec 13, 2024 $ 0.00267
-11.16%
$ 7.22 million $ 233,774
Dec 12, 2024 $ 0.00294
-11.57%
$ 7.97 million $ 375,773
Dec 11, 2024 $ 0.00333
+2.80%
$ 9.02 million $ 204,030
Dec 10, 2024 $ 0.00323
-5.46%
$ 8.77 million $ 142,022
Dec 9, 2024 $ 0.00342
-12.86%
$ 9.28 million $ 251,035
Dec 8, 2024 $ 0.00394
-3.58%
$ 10.67 million $ 181,790