Bitshares Historical Data

BTS Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 0.0198
+3.93%
$ 52.96 million $ 8.96 million
Apr 30, 2022 $ 0.0191
-8.13%
$ 50.96 million $ 6.72 million
Apr 29, 2022 $ 0.0208
-6.53%
$ 55.46 million $ 5.91 million
Apr 28, 2022 $ 0.0222
+1.98%
$ 59.34 million $ 7.54 million
Apr 27, 2022 $ 0.0218
+9.19%
$ 58.19 million $ 7.83 million
Apr 26, 2022 $ 0.0199
-11.07%
$ 53.28 million $ 5.85 million
Apr 25, 2022 $ 0.0224
+2.24%
$ 59.91 million $ 6.75 million
Apr 24, 2022 $ 0.0219
-2.76%
$ 58.6 million $ 5.14 million
Apr 23, 2022 $ 0.0226
-1.48%
$ 60.29 million $ 3.96 million
Apr 22, 2022 $ 0.0229
+2.08%
$ 61.2 million $ 7.16 million
Apr 21, 2022 $ 0.0224
-2.16%
$ 59.95 million $ 6.69 million
Apr 20, 2022 $ 0.0229
-1.10%
$ 61.26 million $ 4.5 million
Apr 19, 2022 $ 0.0232
+3.20%
$ 61.94 million $ 7.42 million
Apr 18, 2022 $ 0.0225
+5.79%
$ 60 million $ 8.55 million
Apr 17, 2022 $ 0.0212
-4.61%
$ 56.72 million $ 4.23 million
Apr 16, 2022 $ 0.0223
-0.67%
$ 59.47 million $ 5.01 million
Apr 15, 2022 $ 0.0224
+4.99%
$ 59.87 million $ 4.19 million
Apr 14, 2022 $ 0.0213
-5.20%
$ 57.02 million $ 4.39 million
Apr 13, 2022 $ 0.0225
+4.24%
$ 60.15 million $ 4.7 million
Apr 12, 2022 $ 0.0216
+2.96%
$ 57.71 million $ 6.05 million
Apr 11, 2022 $ 0.021
-9.42%
$ 56.05 million $ 7.18 million
Apr 10, 2022 $ 0.0232
-3.73%
$ 61.88 million $ 4.97 million
Apr 9, 2022 $ 0.0241
+4.74%
$ 64.28 million $ 5.36 million
Apr 8, 2022 $ 0.023
-6.70%
$ 61.37 million $ 6.78 million
Apr 7, 2022 $ 0.0246
+3.82%
$ 65.78 million $ 6.21 million
Apr 6, 2022 $ 0.0237
-11.57%
$ 63.36 million $ 10.94 million
Apr 5, 2022 $ 0.0268
-3.16%
$ 71.65 million $ 5.52 million
Apr 4, 2022 $ 0.0277
-8.16%
$ 73.99 million $ 9.19 million
Apr 3, 2022 $ 0.0301
+3.87%
$ 80.56 million $ 9.28 million
Apr 2, 2022 $ 0.029
+0.47%
$ 77.56 million $ 13.26 million
Apr 1, 2022 $ 0.0289
+4.20%
$ 77.19 million $ 9.6 million
Mar 31, 2022 $ 0.0277
-4.66%
$ 74.08 million $ 11.01 million
Mar 30, 2022 $ 0.0291
+3.11%
$ 77.7 million $ 7.1 million
Mar 29, 2022 $ 0.0282
+3.18%
$ 75.36 million $ 8.49 million
Mar 28, 2022 $ 0.0273
+2.14%
$ 73.04 million $ 22.75 million
Mar 27, 2022 $ 0.0268
+6.03%
$ 71.51 million $ 9.36 million
Mar 26, 2022 $ 0.0252
+3.65%
$ 67.44 million $ 4.34 million
Mar 25, 2022 $ 0.0243
-0.01%
$ 65.07 million $ 6.06 million
Mar 24, 2022 $ 0.0244
-0.90%
$ 65.08 million $ 6.31 million
Mar 23, 2022 $ 0.0246
+7.52%
$ 65.67 million $ 8.06 million
Mar 22, 2022 $ 0.0229
+6.51%
$ 61.08 million $ 16.47 million
Mar 21, 2022 $ 0.0215
+1.63%
$ 57.34 million $ 11.29 million
Mar 20, 2022 $ 0.0211
-5.69%
$ 56.42 million $ 4.42 million
Mar 19, 2022 $ 0.0224
+1.47%
$ 59.83 million $ 4.71 million
Mar 18, 2022 $ 0.0221
-0.23%
$ 58.96 million $ 2.81 million
Mar 17, 2022 $ 0.0221
+0.45%
$ 59.1 million $ 3.37 million
Mar 16, 2022 $ 0.022
+5.86%
$ 58.83 million $ 5.74 million
Mar 15, 2022 $ 0.0208
+0.57%
$ 55.58 million $ 4.13 million
Mar 14, 2022 $ 0.0207
+5.79%
$ 55.26 million $ 3.25 million
Mar 13, 2022 $ 0.0195
-3.42%
$ 52.24 million $ 2.79 million