Bitshares Historical Data

BTS Page 22
Download
Date Close Price change Market cap Trading volume
May 31, 2023 $ 0.00769
-3.26%
$ 20.83 million $ 707,539
May 30, 2023 $ 0.00795
+1.98%
$ 21.54 million $ 541,903
May 29, 2023 $ 0.00779
-2.01%
$ 21.12 million $ 287,772
May 28, 2023 $ 0.00795
+0.47%
$ 21.54 million $ 278,169
May 27, 2023 $ 0.00791
+1.64%
$ 21.44 million $ 189,569
May 26, 2023 $ 0.00778
+1.84%
$ 21.09 million $ 396,598
May 25, 2023 $ 0.00764
-1.55%
$ 20.72 million $ 369,076
May 24, 2023 $ 0.00776
-3.91%
$ 21.04 million $ 527,975
May 23, 2023 $ 0.00808
+0.30%
$ 21.9 million $ 325,239
May 22, 2023 $ 0.00806
-1.15%
$ 21.83 million $ 629,277
May 21, 2023 $ 0.00815
+0.07%
$ 22.08 million $ 746,070
May 20, 2023 $ 0.00814
+1.54%
$ 22.07 million $ 358,298
May 19, 2023 $ 0.00802
-0.12%
$ 21.74 million $ 355,293
May 18, 2023 $ 0.00803
-1.04%
$ 21.77 million $ 393,966
May 17, 2023 $ 0.00812
-1.80%
$ 22 million $ 644,899
May 16, 2023 $ 0.00826
+3.70%
$ 22.4 million $ 5.5 million
May 15, 2023 $ 0.00797
-0.32%
$ 21.6 million $ 597,993
May 14, 2023 $ 0.008
-3.72%
$ 21.67 million $ 530,954
May 13, 2023 $ 0.0083
+3.02%
$ 22.51 million $ 1.22 million
May 12, 2023 $ 0.00806
+3.99%
$ 21.85 million $ 3.9 million
May 11, 2023 $ 0.00775
-4.59%
$ 21.01 million $ 1.12 million
May 10, 2023 $ 0.00812
-7.46%
$ 22.02 million $ 1.32 million
May 9, 2023 $ 0.00878
+0.87%
$ 23.79 million $ 515,947
May 8, 2023 $ 0.0087
-10.53%
$ 23.59 million $ 1.31 million
May 7, 2023 $ 0.00973
+2.76%
$ 26.37 million $ 1.95 million
May 6, 2023 $ 0.00947
-4.43%
$ 25.65 million $ 586,279
May 5, 2023 $ 0.0099
-0.38%
$ 26.84 million $ 674,185
May 4, 2023 $ 0.00994
-0.95%
$ 26.95 million $ 357,276
May 3, 2023 $ 0.01
-1.34%
$ 27.2 million $ 471,073
May 2, 2023 $ 0.0102
+3.57%
$ 27.57 million $ 991,170
May 1, 2023 $ 0.00982
-3.88%
$ 26.62 million $ 647,752
Apr 30, 2023 $ 0.0102
-2.01%
$ 27.72 million $ 820,938
Apr 29, 2023 $ 0.0104
+0.54%
$ 28.29 million $ 1.04 million
Apr 28, 2023 $ 0.0104
-0.29%
$ 28.13 million $ 667,272
Apr 27, 2023 $ 0.0104
+0.09%
$ 28.21 million $ 1.26 million
Apr 26, 2023 $ 0.0104
+3.40%
$ 28.19 million $ 3.42 million
Apr 25, 2023 $ 0.0101
+0.21%
$ 27.26 million $ 13.52 million
Apr 24, 2023 $ 0.01
+0.75%
$ 27.2 million $ 2.36 million
Apr 23, 2023 $ 0.00996
-1.87%
$ 27 million $ 633,099
Apr 22, 2023 $ 0.0102
+4.16%
$ 27.51 million $ 1 million
Apr 21, 2023 $ 0.00975
-8.14%
$ 26.41 million $ 1.52 million
Apr 20, 2023 $ 0.0106
-2.39%
$ 28.75 million $ 1.3 million
Apr 19, 2023 $ 0.0109
-7.15%
$ 29.46 million $ 2.41 million
Apr 18, 2023 $ 0.0117
+1.08%
$ 31.73 million $ 1.87 million
Apr 17, 2023 $ 0.0116
-2.47%
$ 31.39 million $ 1.56 million
Apr 16, 2023 $ 0.0119
+1.75%
$ 32.18 million $ 1.16 million
Apr 15, 2023 $ 0.0117
+1.56%
$ 31.63 million $ 1.09 million
Apr 14, 2023 $ 0.0115
-0.17%
$ 31.14 million $ 1.78 million
Apr 13, 2023 $ 0.0115
+2.53%
$ 31.19 million $ 1.87 million
Apr 12, 2023 $ 0.0112
-2.82%
$ 30.42 million $ 1.27 million