Bitshares Historical Data

BTS Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.0111
+4.18%
$ 30.14 million $ 11.47 million
Sep 27, 2022 $ 0.0107
-1.27%
$ 28.94 million $ 3.59 million
Sep 26, 2022 $ 0.0108
+2.03%
$ 29.31 million $ 4.44 million
Sep 25, 2022 $ 0.0106
-3.75%
$ 28.73 million $ 5.85 million
Sep 24, 2022 $ 0.011
-1.78%
$ 29.84 million $ 3.52 million
Sep 23, 2022 $ 0.0112
-3.07%
$ 30.38 million $ 4.45 million
Sep 22, 2022 $ 0.0116
-13.78%
$ 31.35 million $ 16.11 million
Sep 21, 2022 $ 0.0134
+35.93%
$ -- $ 122.37 million
Sep 20, 2022 $ 0.00987
-0.93%
$ 26.37 million $ 21.65 million
Sep 19, 2022 $ 0.00996
-2.99%
$ 26.62 million $ 3.29 million
Sep 18, 2022 $ 0.0103
-4.61%
$ 27.44 million $ 2.61 million
Sep 17, 2022 $ 0.0108
-2.92%
$ 28.77 million $ 3.05 million
Sep 16, 2022 $ 0.0111
-0.56%
$ 29.63 million $ 3.23 million
Sep 15, 2022 $ 0.0112
+6.57%
$ 29.8 million $ 7.73 million
Sep 14, 2022 $ 0.0105
-0.60%
$ 27.96 million $ 1.52 million
Sep 13, 2022 $ 0.0105
-8.98%
$ 28.13 million $ 2.45 million
Sep 12, 2022 $ 0.0116
-1.78%
$ 30.91 million $ 17.19 million
Sep 11, 2022 $ 0.0118
+3.48%
$ 31.47 million $ 6.7 million
Sep 10, 2022 $ 0.0114
+7.72%
$ 30.42 million $ 8.21 million
Sep 9, 2022 $ 0.0106
+3.06%
$ 28.24 million $ 4.47 million
Sep 8, 2022 $ 0.0103
+6.00%
$ 27.4 million $ 13.39 million
Sep 7, 2022 $ 0.00967
+2.22%
$ 25.84 million $ 3.15 million
Sep 6, 2022 $ 0.00946
-5.87%
$ 25.28 million $ 1.92 million
Sep 5, 2022 $ 0.01
+1.35%
$ 26.86 million $ 2.49 million
Sep 4, 2022 $ 0.00992
-1.10%
$ 26.5 million $ 1.22 million
Sep 3, 2022 $ 0.01
-0.42%
$ 26.79 million $ 1.2 million
Sep 2, 2022 $ 0.0101
-0.67%
$ 26.9 million $ 1.51 million
Sep 1, 2022 $ 0.0101
-0.86%
$ 27.09 million $ 3.06 million
Aug 31, 2022 $ 0.0102
+1.31%
$ 27.32 million $ 3.77 million
Aug 30, 2022 $ 0.0101
-0.67%
$ 26.97 million $ 1.55 million
Aug 29, 2022 $ 0.0102
+3.75%
$ 27.15 million $ 1.69 million
Aug 28, 2022 $ 0.00979
-3.12%
$ 26.17 million $ 2.5 million
Aug 27, 2022 $ 0.0101
-1.16%
$ 27.02 million $ 2.1 million
Aug 26, 2022 $ 0.0102
-8.11%
$ 27.34 million $ 2.96 million
Aug 25, 2022 $ 0.0111
-0.53%
$ 29.75 million $ 2.27 million
Aug 24, 2022 $ 0.0112
-6.57%
$ 29.92 million $ 4.98 million
Aug 23, 2022 $ 0.012
+17.26%
$ 32.01 million $ 19.57 million
Aug 22, 2022 $ 0.0102
-0.44%
$ 27.3 million $ 2.01 million
Aug 21, 2022 $ 0.0103
+2.14%
$ 27.42 million $ 1.94 million
Aug 20, 2022 $ 0.01
-1.84%
$ 26.84 million $ 2.2 million
Aug 19, 2022 $ 0.0102
-8.93%
$ 27.35 million $ 3.3 million
Aug 18, 2022 $ 0.0112
-8.92%
$ 30.04 million $ 7.62 million
Aug 17, 2022 $ 0.0123
-1.99%
$ 32.99 million $ 4.92 million
Aug 16, 2022 $ 0.0126
-1.32%
$ 33.66 million $ 4.9 million
Aug 15, 2022 $ 0.0128
-1.90%
$ 34.12 million $ 3.61 million
Aug 14, 2022 $ 0.013
-3.96%
$ 34.78 million $ 9.22 million
Aug 13, 2022 $ 0.0135
-5.48%
$ 36.2 million $ 4.6 million
Aug 12, 2022 $ 0.0143
-1.95%
$ 38.29 million $ 3.86 million
Aug 11, 2022 $ 0.0146
-8.27%
$ 39.05 million $ 11.65 million
Aug 10, 2022 $ 0.0159
+14.03%
$ 42.55 million $ 13.61 million