Bitshares Historical Data

BTS Page 28
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 0.014
+5.64%
$ 37.32 million $ 15.58 million
Aug 8, 2022 $ 0.0132
+2.92%
$ 35.33 million $ 4.93 million
Aug 7, 2022 $ 0.0129
-0.46%
$ 34.34 million $ 1.8 million
Aug 6, 2022 $ 0.0129
-1.69%
$ 34.5 million $ 2.15 million
Aug 5, 2022 $ 0.0131
+1.36%
$ 35.1 million $ 3.18 million
Aug 4, 2022 $ 0.013
+2.14%
$ 34.66 million $ 4.71 million
Aug 3, 2022 $ 0.0127
+5.19%
$ 33.91 million $ 6.59 million
Aug 2, 2022 $ 0.0121
-4.32%
$ 32.24 million $ 4.26 million
Aug 1, 2022 $ 0.0126
+2.52%
$ 33.7 million $ 1.91 million
Jul 31, 2022 $ 0.0123
-0.01%
$ 32.87 million $ 3.54 million
Jul 30, 2022 $ 0.0123
-5.53%
$ 32.87 million $ 4.19 million
Jul 29, 2022 $ 0.013
+9.36%
$ 34.8 million $ 5.38 million
Jul 28, 2022 $ 0.0119
+4.45%
$ 31.82 million $ 1.64 million
Jul 27, 2022 $ 0.0114
+5.00%
$ 30.46 million $ 1.18 million
Jul 26, 2022 $ 0.0109
+2.95%
$ 29.03 million $ 1.47 million
Jul 25, 2022 $ 0.0106
-6.27%
$ 28.2 million $ 1.3 million
Jul 24, 2022 $ 0.0113
-2.13%
$ 30.09 million $ 1.1 million
Jul 23, 2022 $ 0.0115
+0.61%
$ 30.75 million $ 1.84 million
Jul 22, 2022 $ 0.0114
-3.55%
$ 30.59 million $ 2.06 million
Jul 21, 2022 $ 0.0119
-1.32%
$ 31.72 million $ 4.73 million
Jul 20, 2022 $ 0.012
-8.26%
$ 32.14 million $ 4.11 million
Jul 19, 2022 $ 0.0131
-0.75%
$ 35.03 million $ 2.83 million
Jul 18, 2022 $ 0.0132
+3.73%
$ 35.34 million $ 3.53 million
Jul 17, 2022 $ 0.0127
+0.60%
$ 34.07 million $ 3.53 million
Jul 16, 2022 $ 0.0127
+1.06%
$ 33.87 million $ 6.69 million
Jul 15, 2022 $ 0.0125
+0.98%
$ 33.51 million $ 28.24 million
Jul 14, 2022 $ 0.0124
+24.38%
$ 33.18 million $ 15.07 million
Jul 13, 2022 $ 0.00998
+10.41%
$ 26.68 million $ 4.67 million
Jul 12, 2022 $ 0.00904
-5.98%
$ 24.15 million $ 3.83 million
Jul 11, 2022 $ 0.00961
-10.30%
$ 25.69 million $ 2.2 million
Jul 10, 2022 $ 0.0107
-7.75%
$ 28.64 million $ 2.39 million
Jul 9, 2022 $ 0.0116
+1.08%
$ 31.04 million $ 3.27 million
Jul 8, 2022 $ 0.0115
+2.50%
$ 30.72 million $ 3.84 million
Jul 7, 2022 $ 0.0112
+7.49%
$ 29.97 million $ 10.72 million
Jul 6, 2022 $ 0.0104
+1.86%
$ 27.88 million $ 2.38 million
Jul 5, 2022 $ 0.0102
+1.19%
$ 27.38 million $ 5.58 million
Jul 4, 2022 $ 0.0101
+6.21%
$ 27.07 million $ 4.05 million
Jul 3, 2022 $ 0.00953
-0.76%
$ 25.48 million $ 2.87 million
Jul 2, 2022 $ 0.00961
+1.77%
$ 25.67 million $ 2.19 million
Jul 1, 2022 $ 0.00943
-1.27%
$ 25.21 million $ 3.14 million
Jun 30, 2022 $ 0.00955
-4.01%
$ 25.51 million $ 3.11 million
Jun 29, 2022 $ 0.00995
-0.36%
$ 26.58 million $ 3.35 million
Jun 28, 2022 $ 0.00998
-7.14%
$ 26.68 million $ 3.88 million
Jun 27, 2022 $ 0.0108
-2.63%
$ 28.75 million $ 4.55 million
Jun 26, 2022 $ 0.011
-0.66%
$ 29.53 million $ 4.76 million
Jun 25, 2022 $ 0.0111
+5.96%
$ 29.75 million $ 17.88 million
Jun 24, 2022 $ 0.0105
+4.11%
$ 28.08 million $ 5.38 million
Jun 23, 2022 $ 0.0101
+11.11%
$ 26.99 million $ 14.27 million
Jun 22, 2022 $ 0.00909
-4.23%
$ 24.3 million $ 4.2 million
Jun 21, 2022 $ 0.00949
-0.94%
$ 25.36 million $ 4.26 million