Bitshares Historical Data

BTS Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.00958
+4.93%
$ 25.6 million $ 4.87 million
Jun 19, 2022 $ 0.00913
+8.72%
$ 24.4 million $ 4.96 million
Jun 18, 2022 $ 0.0084
-6.31%
$ 22.44 million $ 5.63 million
Jun 17, 2022 $ 0.00896
+5.30%
$ 23.95 million $ 5.44 million
Jun 16, 2022 $ 0.00851
-11.46%
$ 22.75 million $ 6.1 million
Jun 15, 2022 $ 0.00961
+7.93%
$ 25.69 million $ 5.63 million
Jun 14, 2022 $ 0.00891
+1.01%
$ 23.8 million $ 8.77 million
Jun 13, 2022 $ 0.00881
-7.75%
$ 23.56 million $ 8.46 million
Jun 12, 2022 $ 0.00956
-8.21%
$ 25.55 million $ 7.74 million
Jun 11, 2022 $ 0.0104
-14.46%
$ 27.84 million $ 7.44 million
Jun 10, 2022 $ 0.0122
-7.65%
$ 32.53 million $ 4.96 million
Jun 9, 2022 $ 0.0132
+2.51%
$ 35.22 million $ 4.43 million
Jun 8, 2022 $ 0.0129
-1.69%
$ 34.36 million $ 9.82 million
Jun 7, 2022 $ 0.0131
+4.37%
$ 34.97 million $ 7.01 million
Jun 6, 2022 $ 0.0125
+3.77%
$ 33.51 million $ 4.28 million
Jun 5, 2022 $ 0.0121
-3.01%
$ 32.29 million $ 3.53 million
Jun 4, 2022 $ 0.0125
+1.19%
$ 33.29 million $ 3.66 million
Jun 3, 2022 $ 0.0123
-6.29%
$ 32.9 million $ 4.59 million
Jun 2, 2022 $ 0.0131
+0.45%
$ 35.11 million $ 6.34 million
Jun 1, 2022 $ 0.0131
-8.14%
$ 35 million $ 6.63 million
May 31, 2022 $ 0.0143
+1.43%
$ 38.09 million $ 8.46 million
May 30, 2022 $ 0.0141
+12.46%
$ 37.55 million $ 7.91 million
May 29, 2022 $ 0.0125
+4.75%
$ 33.39 million $ 3.66 million
May 28, 2022 $ 0.0119
+2.50%
$ 31.88 million $ 3.85 million
May 27, 2022 $ 0.0116
-3.88%
$ 31.1 million $ 4.91 million
May 26, 2022 $ 0.0121
-4.90%
$ 32.36 million $ 4.49 million
May 25, 2022 $ 0.0127
+1.77%
$ 34.01 million $ 5.86 million
May 24, 2022 $ 0.0125
+1.96%
$ 33.43 million $ 7.13 million
May 23, 2022 $ 0.0123
-6.22%
$ 32.77 million $ 7.01 million
May 22, 2022 $ 0.0131
+5.11%
$ 34.94 million $ 7.35 million
May 21, 2022 $ 0.0124
+4.12%
$ 33.24 million $ 4.48 million
May 20, 2022 $ 0.0119
-7.68%
$ 31.92 million $ 6.22 million
May 19, 2022 $ 0.0129
+10.68%
$ 34.58 million $ 5.72 million
May 18, 2022 $ 0.0117
-12.46%
$ 31.24 million $ 6.03 million
May 17, 2022 $ 0.0134
+9.84%
$ 35.71 million $ 6.28 million
May 16, 2022 $ 0.0122
-9.79%
$ 32.5 million $ 5.94 million
May 15, 2022 $ 0.0135
+1.97%
$ 36.02 million $ 7.96 million
May 14, 2022 $ 0.0132
+14.19%
$ 35.33 million $ 8.33 million
May 13, 2022 $ 0.0116
-2.65%
$ 30.94 million $ 11.38 million
May 12, 2022 $ 0.0119
-8.50%
$ 31.79 million $ 13.39 million
May 11, 2022 $ 0.013
-18.21%
$ 34.74 million $ 16.22 million
May 10, 2022 $ 0.0159
+6.92%
$ 42.53 million $ 8.02 million
May 9, 2022 $ 0.0149
-14.65%
$ 39.8 million $ 10.53 million
May 8, 2022 $ 0.0175
-4.49%
$ 46.64 million $ 5.61 million
May 7, 2022 $ 0.0183
-3.32%
$ 48.83 million $ 5.37 million
May 6, 2022 $ 0.0189
+2.06%
$ 50.51 million $ 7.56 million
May 5, 2022 $ 0.0185
-9.71%
$ 49.49 million $ 5.92 million
May 4, 2022 $ 0.0205
+8.61%
$ 54.81 million $ 6.43 million
May 3, 2022 $ 0.0189
-2.37%
$ 50.55 million $ 4.88 million
May 2, 2022 $ 0.0194
-2.23%
$ 51.77 million $ 5.93 million