Bitshares Historical Data

BTS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 0.0277
+25.11%
$ -- $ 203.48 million
Feb 2022 $ 0.0222
-7.83%
$ -- $ 163.11 million
Jan 2022 $ 0.024
-28.70%
$ -- $ 184.4 million
Dec 2021 $ 0.0337
-28.94%
$ -- $ 296.38 million
Nov 2021 $ 0.0474
-6.82%
$ -- $ 347.37 million
Oct 2021 $ 0.0509
+29.17%
$ -- $ 292.07 million
Sep 2021 $ 0.0394
-32.91%
$ -- $ 331.98 million
Aug 2021 $ 0.0588
+38.09%
$ -- $ 398.13 million
Jul 2021 $ 0.0431
-3.68%
$ -- $ 213.29 million
Jun 2021 $ 0.0447
-25.21%
$ -- $ 265.14 million
May 2021 $ 0.0566
-58.02%
$ -- $ 1.14 billion
Apr 2021 $ 0.135
+37.22%
$ -- $ 2.38 billion
Mar 2021 $ 0.0858
+96.98%
$ -- $ 1.41 billion
Feb 2021 $ 0.0436
+20.89%
$ -- $ 1.45 billion
Jan 2021 $ 0.0362
+74.80%
$ -- $ 1.23 billion
Dec 2020 $ 0.0207
-13.24%
$ -- $ 490.43 million
Nov 2020 $ 0.0234
+39.93%
$ -- $ 582.76 million
Oct 2020 $ 0.0167
-27.09%
$ -- $ 486.28 million
Sep 2020 $ 0.023
-55.02%
$ -- $ 1.38 billion
Aug 2020 $ 0.0511
+93.47%
$ -- $ 733.83 million
Jul 2020 $ 0.0264
+14.09%
$ -- $ 228.75 million
Jun 2020 $ 0.0231
+1.79%
$ -- $ 288.27 million
May 2020 $ 0.0227
+15.87%
$ -- $ 329.94 million
Apr 2020 $ 0.0196
+21.39%
$ -- $ 488.1 million
Mar 2020 $ 0.0162
-34.01%
$ -- $ 331.4 million
Feb 2020 $ 0.0245
+10.64%
$ 66.29 million $ 633.02 million
Jan 2020 $ 0.0221
+50.44%
$ -- $ 103.97 million
Dec 2019 $ 0.0147
-30.49%
$ -- $ 63.77 million
Nov 2019 $ 0.0211
-27.32%
$ -- $ 105.64 million
Oct 2019 $ 0.0291
-0.95%
$ -- $ 135.51 million
Sep 2019 $ 0.0294
-12.28%
$ -- $ 151.76 million
Aug 2019 $ 0.0335
-26.24%
$ -- $ 146.1 million
Jul 2019 $ 0.0455
-24.40%
$ -- $ 322.08 million
Jun 2019 $ 0.0607
-12.35%
$ -- $ 540.76 million
May 2019 $ 0.0692
+34.19%
$ -- $ 672.04 million
Apr 2019 $ 0.0515
-14.12%
$ -- $ 636.86 million
Mar 2019 $ 0.06
+30.19%
$ -- $ 622.87 million
Feb 2019 $ 0.0461
+24.82%
$ -- $ 294.98 million
Jan 2019 $ 0.0369
-1.93%
$ -- $ 179.05 million
Dec 2018 $ 0.0376
-20.78%
$ -- $ 247.64 million
Nov 2018 $ 0.0475
-50.24%
$ 127.07 million $ 17.87 million
Oct 2018 $ 0.0954
-16.75%
$ -- $ 201,314
Sep 2018 $ 0.114
-1.39%
$ -- $ 198,709
Aug 2018 $ 0.114
-32.83%
$ -- $ 209,138
Jul 2018 $ 0.188
+36.08%
$ -- $ 219,090
Jun 2018 $ 0.127
-36.06%
$ -- $ 197,715
May 2018 $ 0.2
-44.08%
$ -- $ 264,217
Apr 2018 $ 0.304
+134.97%
$ -- $ 237,493
Mar 2018 $ 0.127
-42.81%
$ -- $ 285,002
Feb 2018 $ 0.221
-45.47%
$ -- $ 264,143