Bitshares Historical Data

BTS Page 32
Download
Date Close Price change Market cap Trading volume
Jan 21, 2022 $ 0.0239
-12.63%
$ 63.95 million $ 11.15 million
Jan 20, 2022 $ 0.0274
-5.13%
$ 73.2 million $ 2.8 million
Jan 19, 2022 $ 0.0289
-2.22%
$ 77.16 million $ 2.52 million
Jan 18, 2022 $ 0.0295
-0.57%
$ 78.91 million $ 3.41 million
Jan 17, 2022 $ 0.0297
-4.68%
$ 79.36 million $ 4.87 million
Jan 16, 2022 $ 0.0312
-1.21%
$ 83.25 million $ 2.53 million
Jan 15, 2022 $ 0.0315
-1.42%
$ 84.27 million $ 2.22 million
Jan 14, 2022 $ 0.032
+4.14%
$ 85.48 million $ 4.99 million
Jan 13, 2022 $ 0.0307
-5.01%
$ 82.09 million $ 3.2 million
Jan 12, 2022 $ 0.0323
+3.45%
$ 86.41 million $ 2.21 million
Jan 11, 2022 $ 0.0313
+3.88%
$ 83.53 million $ 3.22 million
Jan 10, 2022 $ 0.0301
-4.21%
$ 80.41 million $ 3.9 million
Jan 9, 2022 $ 0.0314
+1.48%
$ 83.94 million $ 3.35 million
Jan 8, 2022 $ 0.031
+0.07%
$ 82.72 million $ 5.85 million
Jan 7, 2022 $ 0.0309
-9.59%
$ 82.67 million $ 10.68 million
Jan 6, 2022 $ 0.0342
-1.13%
$ 91.43 million $ 6.28 million
Jan 5, 2022 $ 0.0346
-8.83%
$ 92.48 million $ 9.24 million
Jan 4, 2022 $ 0.038
-0.39%
$ 101.44 million $ 9.05 million
Jan 3, 2022 $ 0.0381
+2.49%
$ 101.84 million $ 9.12 million
Jan 2, 2022 $ 0.0372
+5.67%
$ 99.37 million $ 6.52 million
Jan 1, 2022 $ 0.0352
+4.29%
$ 93.97 million $ 3.71 million
Dec 31, 2021 $ 0.0337
-1.71%
$ 90.11 million $ 4.33 million
Dec 30, 2021 $ 0.0343
+1.72%
$ 91.67 million $ 5.19 million
Dec 29, 2021 $ 0.0337
-2.81%
$ 90.12 million $ 16.08 million
Dec 28, 2021 $ 0.0347
-8.95%
$ 92.72 million $ 8.23 million
Dec 27, 2021 $ 0.0381
-0.11%
$ 101.84 million $ 7.23 million
Dec 26, 2021 $ 0.0382
+2.47%
$ 101.96 million $ 8.66 million
Dec 25, 2021 $ 0.0372
+4.77%
$ 99.5 million $ 4.45 million
Dec 24, 2021 $ 0.0355
-5.05%
$ 94.97 million $ 7.4 million
Dec 23, 2021 $ 0.0374
+5.59%
$ 100.02 million $ 4.9 million
Dec 22, 2021 $ 0.0354
+2.07%
$ 94.73 million $ 5.5 million
Dec 21, 2021 $ 0.0347
+4.89%
$ 92.81 million $ 4.91 million
Dec 20, 2021 $ 0.0331
+1.18%
$ 88.48 million $ 5.48 million
Dec 19, 2021 $ 0.0327
-0.11%
$ 87.45 million $ 3.14 million
Dec 18, 2021 $ 0.0328
+1.93%
$ 87.54 million $ 3.92 million
Dec 17, 2021 $ 0.0321
-5.29%
$ 85.88 million $ 9.82 million
Dec 16, 2021 $ 0.034
-2.21%
$ 90.73 million $ 2.84 million
Dec 15, 2021 $ 0.0347
+2.41%
$ 92.79 million $ 6.2 million
Dec 14, 2021 $ 0.0339
+5.06%
$ 90.6 million $ 5.73 million
Dec 13, 2021 $ 0.0323
-11.02%
$ 86.24 million $ 6.27 million
Dec 12, 2021 $ 0.0363
+1.31%
$ 96.92 million $ 3.59 million
Dec 11, 2021 $ 0.0358
+5.75%
$ 95.67 million $ 4.99 million
Dec 10, 2021 $ 0.0339
-4.52%
$ 90.47 million $ 4.81 million
Dec 9, 2021 $ 0.0355
-8.63%
$ 94.75 million $ 6.93 million
Dec 8, 2021 $ 0.0388
+4.47%
$ 103.7 million $ 13.16 million
Dec 7, 2021 $ 0.0371
-0.54%
$ 99.26 million $ 9.19 million
Dec 6, 2021 $ 0.0373
+1.56%
$ 99.8 million $ 10.91 million
Dec 5, 2021 $ 0.0368
-9.20%
$ 98.26 million $ 10.78 million
Dec 4, 2021 $ 0.0405
-22.39%
$ 108.22 million $ 29.56 million
Dec 3, 2021 $ 0.0522
+4.67%
$ 139.44 million $ 61.17 million