Bitshares Historical Data

BTS Page 24
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $ 0.0122
-5.00%
$ 33.15 million $ 2.86 million
Feb 20, 2023 $ 0.0129
+9.49%
$ 34.89 million $ 12.71 million
Feb 19, 2023 $ 0.0118
+0.72%
$ 31.85 million $ 2.49 million
Feb 18, 2023 $ 0.0117
+1.88%
$ 31.62 million $ 2.41 million
Feb 17, 2023 $ 0.0115
+5.21%
$ 31.04 million $ 1.91 million
Feb 16, 2023 $ 0.0109
-4.93%
$ 29.5 million $ 4.08 million
Feb 15, 2023 $ 0.0114
+2.60%
$ 31.03 million $ 1.91 million
Feb 14, 2023 $ 0.0112
+6.78%
$ 30.24 million $ 2.12 million
Feb 13, 2023 $ 0.0105
-1.86%
$ 28.32 million $ 1.45 million
Feb 12, 2023 $ 0.0106
-1.66%
$ 28.86 million $ 1.03 million
Feb 11, 2023 $ 0.0108
+1.98%
$ 29.35 million $ 937,181
Feb 10, 2023 $ 0.0106
+0.48%
$ 28.78 million $ 1.75 million
Feb 9, 2023 $ 0.0106
-7.34%
$ 28.64 million $ 2.3 million
Feb 8, 2023 $ 0.0114
-1.79%
$ 30.91 million $ 2.29 million
Feb 7, 2023 $ 0.0116
+2.45%
$ 31.48 million $ 1.84 million
Feb 6, 2023 $ 0.0113
+2.01%
$ 30.73 million $ 2.41 million
Feb 5, 2023 $ 0.0111
-4.51%
$ 30.12 million $ 3.07 million
Feb 4, 2023 $ 0.0116
+0.38%
$ 31.54 million $ 3.78 million
Feb 3, 2023 $ 0.0116
+1.55%
$ 31.42 million $ 2.2 million
Feb 2, 2023 $ 0.0114
+0.63%
$ 30.95 million $ 5.59 million
Feb 1, 2023 $ 0.0113
+0.05%
$ 30.75 million $ 4.87 million
Jan 31, 2023 $ 0.0113
-0.26%
$ 30.74 million $ 2.97 million
Jan 30, 2023 $ 0.0114
-4.77%
$ 30.82 million $ 6.26 million
Jan 29, 2023 $ 0.0119
-1.35%
$ 32.36 million $ 29.31 million
Jan 28, 2023 $ 0.0121
+19.83%
$ 32.8 million $ 53.55 million
Jan 27, 2023 $ 0.0101
-0.22%
$ 27.37 million $ 1.64 million
Jan 26, 2023 $ 0.0101
-0.58%
$ 27.44 million $ 2.32 million
Jan 25, 2023 $ 0.0102
-5.32%
$ 27.61 million $ 3.29 million
Jan 24, 2023 $ 0.0108
-3.23%
$ 29.17 million $ 1.52 million
Jan 23, 2023 $ 0.0111
+4.03%
$ 30.15 million $ 1.51 million
Jan 22, 2023 $ 0.0107
-1.48%
$ 28.97 million $ 1.45 million
Jan 21, 2023 $ 0.0108
+1.58%
$ 29.4 million $ 1.42 million
Jan 20, 2023 $ 0.0107
+4.92%
$ 28.95 million $ 1.05 million
Jan 19, 2023 $ 0.0102
+1.50%
$ 27.61 million $ 2.8 million
Jan 18, 2023 $ 0.01
-7.43%
$ 27.23 million $ 1.92 million
Jan 17, 2023 $ 0.0109
+3.69%
$ 29.42 million $ 1.78 million
Jan 16, 2023 $ 0.0105
+2.07%
$ 28.37 million $ 2.15 million
Jan 15, 2023 $ 0.0103
+1.12%
$ 27.8 million $ 1.23 million
Jan 14, 2023 $ 0.0101
+2.12%
$ 27.49 million $ 1.51 million
Jan 13, 2023 $ 0.00994
+3.08%
$ 26.97 million $ 1.16 million
Jan 12, 2023 $ 0.00964
+3.70%
$ 26.13 million $ 2.15 million
Jan 11, 2023 $ 0.00928
+1.25%
$ 25.15 million $ 3.29 million
Jan 10, 2023 $ 0.00917
-0.32%
$ 24.84 million $ 1.35 million
Jan 9, 2023 $ 0.0092
+2.78%
$ 24.92 million $ 1.21 million
Jan 8, 2023 $ 0.00895
+1.25%
$ 24.26 million $ 1.1 million
Jan 7, 2023 $ 0.00884
+1.14%
$ 23.96 million $ 1.87 million
Jan 6, 2023 $ 0.00874
-2.01%
$ 23.69 million $ 1.2 million
Jan 5, 2023 $ 0.00892
+3.86%
$ 24.18 million $ 3.15 million
Jan 4, 2023 $ 0.00859
+1.25%
$ 23.28 million $ 681,988
Jan 3, 2023 $ 0.00848
-0.83%
$ 22.99 million $ 648,943