Bitshares Historical Data

BTS Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.0522
+4.67%
$ 139.44 million $ 61.17 million
Dec 2, 2021 $ 0.0499
+4.32%
$ 133.23 million $ 11.13 million
Dec 1, 2021 $ 0.0478
+0.72%
$ 127.71 million $ 9.91 million
Nov 30, 2021 $ 0.0474
-1.72%
$ 126.8 million $ 5.18 million
Nov 29, 2021 $ 0.0483
+0.82%
$ 129.02 million $ 5.41 million
Nov 28, 2021 $ 0.0479
+0.46%
$ 127.96 million $ 8.09 million
Nov 27, 2021 $ 0.0477
+1.32%
$ 127.38 million $ 7.17 million
Nov 26, 2021 $ 0.047
-11.48%
$ 125.72 million $ 11.16 million
Nov 25, 2021 $ 0.0531
+2.32%
$ 142.04 million $ 7.7 million
Nov 24, 2021 $ 0.0519
-2.68%
$ 138.81 million $ 9.4 million
Nov 23, 2021 $ 0.0534
+2.30%
$ 142.63 million $ 11.59 million
Nov 22, 2021 $ 0.0522
+5.67%
$ 139.43 million $ 33.12 million
Nov 21, 2021 $ 0.0494
-0.38%
$ 131.94 million $ 13.75 million
Nov 20, 2021 $ 0.0496
+3.33%
$ 132.45 million $ 7.22 million
Nov 19, 2021 $ 0.048
+5.20%
$ 128.18 million $ 5.49 million
Nov 18, 2021 $ 0.0456
-8.21%
$ 121.85 million $ 8.97 million
Nov 17, 2021 $ 0.0497
-3.76%
$ 132.74 million $ 7.08 million
Nov 16, 2021 $ 0.0516
-11.19%
$ 137.94 million $ 13.62 million
Nov 15, 2021 $ 0.0581
-2.91%
$ 155.32 million $ 12.36 million
Nov 14, 2021 $ 0.0599
+1.90%
$ 159.98 million $ 18.48 million
Nov 13, 2021 $ 0.0587
+10.50%
$ 157 million $ 21.56 million
Nov 12, 2021 $ 0.0532
-4.41%
$ 142.07 million $ 14.62 million
Nov 11, 2021 $ 0.0556
+14.98%
$ 148.62 million $ 34.38 million
Nov 10, 2021 $ 0.0484
-8.71%
$ 129.25 million $ 9.11 million
Nov 9, 2021 $ 0.053
-0.47%
$ 141.59 million $ 7.56 million
Nov 8, 2021 $ 0.0532
+3.15%
$ 142.26 million $ 8.79 million
Nov 7, 2021 $ 0.0516
+2.57%
$ 137.92 million $ 15.91 million
Nov 6, 2021 $ 0.0503
+1.60%
$ 134.47 million $ 8.25 million
Nov 5, 2021 $ 0.0495
-0.49%
$ 132.36 million $ 8.56 million
Nov 4, 2021 $ 0.0498
-5.01%
$ 133.01 million $ 7.3 million
Nov 3, 2021 $ 0.0524
-4.01%
$ 140.02 million $ 7.47 million
Nov 2, 2021 $ 0.0546
+2.85%
$ 145.92 million $ 7.66 million
Nov 1, 2021 $ 0.0531
+4.27%
$ 141.88 million $ 10.4 million
Oct 31, 2021 $ 0.0509
+4.93%
$ 136.07 million $ 10.79 million
Oct 30, 2021 $ 0.0485
+3.73%
$ 129.68 million $ 5.41 million
Oct 29, 2021 $ 0.0468
+3.16%
$ 125.02 million $ 5.79 million
Oct 28, 2021 $ 0.0453
+3.96%
$ 121.19 million $ 6.42 million
Oct 27, 2021 $ 0.0436
-12.37%
$ 116.57 million $ 11.1 million
Oct 26, 2021 $ 0.0498
+0.90%
$ 133.02 million $ 10.01 million
Oct 25, 2021 $ 0.0493
+3.43%
$ 131.83 million $ 6.66 million
Oct 24, 2021 $ 0.0477
-1.06%
$ 127.46 million $ 4.52 million
Oct 23, 2021 $ 0.0482
+0.83%
$ 128.82 million $ 3.25 million
Oct 22, 2021 $ 0.0478
-1.79%
$ 127.79 million $ 5.62 million
Oct 21, 2021 $ 0.0487
-4.30%
$ 130.11 million $ 8.99 million
Oct 20, 2021 $ 0.0509
+2.26%
$ 135.96 million $ 8.2 million
Oct 19, 2021 $ 0.0497
+1.10%
$ 132.95 million $ 10.71 million
Oct 18, 2021 $ 0.0492
-1.72%
$ 131.5 million $ 13.09 million
Oct 17, 2021 $ 0.0501
-0.26%
$ 133.8 million $ 11.41 million
Oct 16, 2021 $ 0.0502
+2.57%
$ 134.15 million $ 35.73 million
Oct 15, 2021 $ 0.0489
+2.17%
$ 130.79 million $ 18.59 million