Bitshares Historical Data

BTS Page 31
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.0202
-0.95%
$ 54.09 million $ 2.88 million
Mar 11, 2022 $ 0.0204
+0.17%
$ 54.61 million $ 3.71 million
Mar 10, 2022 $ 0.0204
-2.70%
$ 54.52 million $ 5.01 million
Mar 9, 2022 $ 0.021
+4.62%
$ 56.03 million $ 5.88 million
Mar 8, 2022 $ 0.02
+1.83%
$ 53.55 million $ 3.65 million
Mar 7, 2022 $ 0.0197
+0.27%
$ 52.59 million $ 4.57 million
Mar 6, 2022 $ 0.0196
-3.02%
$ 52.45 million $ 4.08 million
Mar 5, 2022 $ 0.0202
+0.85%
$ 54.09 million $ 4.26 million
Mar 4, 2022 $ 0.0201
-6.67%
$ 53.63 million $ 5.64 million
Mar 3, 2022 $ 0.0215
-4.71%
$ 57.46 million $ 6.4 million
Mar 2, 2022 $ 0.0226
-2.57%
$ 60.3 million $ 6.74 million
Mar 1, 2022 $ 0.0232
+4.53%
$ 61.89 million $ 8.18 million
Feb 28, 2022 $ 0.0222
+13.52%
$ 59.21 million $ 6.16 million
Feb 27, 2022 $ 0.0195
-4.66%
$ 52.16 million $ 5.69 million
Feb 26, 2022 $ 0.0205
-4.33%
$ 54.71 million $ 4.58 million
Feb 25, 2022 $ 0.0214
+6.79%
$ 57.18 million $ 6.14 million
Feb 24, 2022 $ 0.02
+2.29%
$ 53.55 million $ 9.12 million
Feb 23, 2022 $ 0.0196
-4.95%
$ 52.35 million $ 4.7 million
Feb 22, 2022 $ 0.0206
+4.94%
$ 55.08 million $ 6.69 million
Feb 21, 2022 $ 0.0196
-7.86%
$ 52.49 million $ 6.64 million
Feb 20, 2022 $ 0.0213
-4.86%
$ 56.97 million $ 4.58 million
Feb 19, 2022 $ 0.0224
-0.89%
$ 59.88 million $ 3.63 million
Feb 18, 2022 $ 0.0226
-1.50%
$ 60.41 million $ 4.47 million
Feb 17, 2022 $ 0.023
-9.24%
$ 61.34 million $ 5.35 million
Feb 16, 2022 $ 0.0253
-2.72%
$ 67.58 million $ 5.21 million
Feb 15, 2022 $ 0.026
+8.78%
$ 69.47 million $ 5.53 million
Feb 14, 2022 $ 0.0239
+1.85%
$ 63.86 million $ 4.35 million
Feb 13, 2022 $ 0.0235
-3.64%
$ 62.7 million $ 6.6 million
Feb 12, 2022 $ 0.0243
-0.19%
$ 65.07 million $ 5.09 million
Feb 11, 2022 $ 0.0244
-7.26%
$ 65.19 million $ 5.44 million
Feb 10, 2022 $ 0.0263
-5.90%
$ 70.29 million $ 5.64 million
Feb 9, 2022 $ 0.028
+1.18%
$ 74.7 million $ 4.83 million
Feb 8, 2022 $ 0.0276
-1.32%
$ 73.83 million $ 7.93 million
Feb 7, 2022 $ 0.028
+2.72%
$ 74.82 million $ 7.36 million
Feb 6, 2022 $ 0.0273
+4.10%
$ 72.84 million $ 5.47 million
Feb 5, 2022 $ 0.0262
+4.47%
$ 69.97 million $ 9.82 million
Feb 4, 2022 $ 0.0251
+11.11%
$ 66.97 million $ 7.96 million
Feb 3, 2022 $ 0.0226
-2.22%
$ 60.28 million $ 5.93 million
Feb 2, 2022 $ 0.0231
-6.47%
$ 61.65 million $ 4.22 million
Feb 1, 2022 $ 0.0247
+2.60%
$ 65.91 million $ 4 million
Jan 31, 2022 $ 0.024
-0.15%
$ 64.25 million $ 5.27 million
Jan 30, 2022 $ 0.0241
-0.76%
$ 64.34 million $ 3.28 million
Jan 29, 2022 $ 0.0243
+0.83%
$ 64.84 million $ 3.53 million
Jan 28, 2022 $ 0.0241
+2.84%
$ 64.3 million $ 3.96 million
Jan 27, 2022 $ 0.0234
+1.55%
$ 62.53 million $ 6.43 million
Jan 26, 2022 $ 0.023
+0.72%
$ 61.57 million $ 6.03 million
Jan 25, 2022 $ 0.0229
+0.76%
$ 61.13 million $ 4.9 million
Jan 24, 2022 $ 0.0227
-0.13%
$ 60.67 million $ 11.96 million
Jan 23, 2022 $ 0.0227
+0.63%
$ 60.75 million $ 9.62 million
Jan 22, 2022 $ 0.0226
-5.61%
$ 60.37 million $ 18.57 million