Bitshares Historical Data

BTS Page 12
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.00408
-0.98%
$ 11.06 million $ 109,685
Dec 6, 2024 $ 0.00421
-14.10%
$ 11.41 million $ 250,577
Dec 5, 2024 $ 0.0049
+45.23%
$ 13.28 million $ 1.51 million
Dec 4, 2024 $ 0.00337
+27.06%
$ 9.14 million $ 268,434
Dec 3, 2024 $ 0.00268
+10.87%
$ 7.25 million $ 159,326
Dec 2, 2024 $ 0.00241
+5.57%
$ 6.54 million $ 173,755
Dec 1, 2024 $ 0.00228
+4.67%
$ 6.17 million $ 93,343
Nov 30, 2024 $ 0.00217
+2.09%
$ 5.88 million $ 79,761
Nov 29, 2024 $ 0.00213
+3.51%
$ 5.76 million $ 89,238
Nov 28, 2024 $ 0.00205
-0.34%
$ 5.56 million $ 72,120
Nov 27, 2024 $ 0.00206
-1.14%
$ 5.58 million $ 103,487
Nov 26, 2024 $ 0.00208
-0.20%
$ 5.64 million $ 91,489
Nov 25, 2024 $ 0.00209
-1.16%
$ 5.65 million $ 15,170
Nov 24, 2024 $ 0.00211
+5.58%
$ 5.72 million $ 107,032
Nov 23, 2024 $ 0.002
-4.32%
$ 5.42 million $ 99,537
Nov 22, 2024 $ 0.00209
+2.10%
$ 5.66 million $ 78,917
Nov 21, 2024 $ 0.00205
+6.23%
$ 5.55 million $ 70,442
Nov 20, 2024 $ 0.00193
-4.72%
$ 5.22 million $ 117,609
Nov 19, 2024 $ 0.00202
-0.83%
$ 5.48 million $ 62,646
Nov 18, 2024 $ 0.00204
+1.10%
$ 5.52 million $ 71,980
Nov 17, 2024 $ 0.00202
-0.47%
$ 5.46 million $ 70,660
Nov 16, 2024 $ 0.00203
+7.56%
$ 5.49 million $ 78,935
Nov 15, 2024 $ 0.00188
-2.27%
$ 5.1 million $ 74,980
Nov 14, 2024 $ 0.00193
-0.17%
$ 5.22 million $ 73,461
Nov 13, 2024 $ 0.00193
+3.79%
$ 5.23 million $ 166,539
Nov 12, 2024 $ 0.00185
+0.80%
$ 5.03 million $ 90,317
Nov 11, 2024 $ 0.00184
+4.85%
$ 4.99 million $ 81,194
Nov 10, 2024 $ 0.00175
+5.89%
$ 4.75 million $ 89,935
Nov 9, 2024 $ 0.00166
+0.77%
$ 4.49 million $ 79,804
Nov 8, 2024 $ 0.00164
+1.71%
$ 4.46 million $ 85,479
Nov 7, 2024 $ 0.00162
+2.16%
$ 4.38 million $ 89,039
Nov 6, 2024 $ 0.00158
+3.57%
$ 4.28 million $ 82,184
Nov 5, 2024 $ 0.00153
-0.01%
$ 4.14 million $ 73,941
Nov 4, 2024 $ 0.00153
-0.23%
$ 4.14 million $ 68,223
Nov 3, 2024 $ 0.00153
-1.72%
$ 4.15 million $ 69,926
Nov 2, 2024 $ 0.00156
-0.03%
$ 4.22 million $ 63,802
Nov 1, 2024 $ 0.00156
-1.50%
$ 4.22 million $ 67,702
Oct 31, 2024 $ 0.00158
-0.17%
$ 4.29 million $ 67,720
Oct 30, 2024 $ 0.00158
-60.96%
$ 4.29 million $ 69,815
Oct 29, 2024 $ 0.00397
+40.69%
$ 10.77 million $ 2,214
Oct 28, 2024 $ 0.003
+104.87%
$ 8.14 million $ 1,609
Oct 27, 2024 $ 0.00147
-1.68%
$ 3.97 million $ 64,651
Oct 26, 2024 $ 0.00149
-1.64%
$ 4.04 million $ 67,308
Oct 25, 2024 $ 0.00151
-3.17%
$ 4.1 million $ 86,941
Oct 24, 2024 $ 0.00156
-0.86%
$ 4.24 million $ 75,861
Oct 23, 2024 $ 0.00158
-1.48%
$ 4.27 million $ 69,609
Oct 22, 2024 $ 0.0016
-0.94%
$ 4.34 million $ 80,094
Oct 21, 2024 $ 0.00162
-1.72%
$ 4.39 million $ 101,104
Oct 20, 2024 $ 0.00165
-2.78%
$ 4.47 million $ 110,893
Oct 19, 2024 $ 0.00169
-1.22%
$ 4.59 million $ 91,598