Bitshares Historical Data

BTS Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.0479
+5.20%
$ 128.02 million $ 8.75 million
Oct 13, 2021 $ 0.0455
+5.22%
$ 121.7 million $ 6.92 million
Oct 12, 2021 $ 0.0433
-4.02%
$ 115.66 million $ 8.64 million
Oct 11, 2021 $ 0.0451
+0.48%
$ 120.5 million $ 4.54 million
Oct 10, 2021 $ 0.0449
-6.22%
$ 119.92 million $ 7.19 million
Oct 9, 2021 $ 0.0479
+0.27%
$ 127.88 million $ 11.05 million
Oct 8, 2021 $ 0.0477
+1.44%
$ 127.53 million $ 6.83 million
Oct 7, 2021 $ 0.047
+1.22%
$ 125.72 million $ 11.15 million
Oct 6, 2021 $ 0.0465
+2.36%
$ 124.2 million $ 17.28 million
Oct 5, 2021 $ 0.0454
+2.40%
$ 121.34 million $ 9.09 million
Oct 4, 2021 $ 0.0443
-1.46%
$ 118.49 million $ 5.57 million
Oct 3, 2021 $ 0.045
+2.71%
$ 120.25 million $ 6.9 million
Oct 2, 2021 $ 0.0438
+3.09%
$ 117.08 million $ 6.04 million
Oct 1, 2021 $ 0.0425
+7.81%
$ 113.57 million $ 5.84 million
Sep 30, 2021 $ 0.0394
+3.39%
$ 105.35 million $ 8.66 million
Sep 29, 2021 $ 0.0381
+3.52%
$ 101.89 million $ 7.82 million
Sep 28, 2021 $ 0.0368
-2.00%
$ 98.43 million $ 8.04 million
Sep 27, 2021 $ 0.0376
-4.51%
$ 100.43 million $ 11.71 million
Sep 26, 2021 $ 0.0394
-2.39%
$ 105.18 million $ 9.47 million
Sep 25, 2021 $ 0.0403
-3.67%
$ 107.76 million $ 9.05 million
Sep 24, 2021 $ 0.0419
-8.88%
$ 111.86 million $ 10.06 million
Sep 23, 2021 $ 0.0459
+4.58%
$ 122.77 million $ 7.58 million
Sep 22, 2021 $ 0.0439
+14.52%
$ 117.39 million $ 7.12 million
Sep 21, 2021 $ 0.0384
-8.41%
$ 102.51 million $ 9.82 million
Sep 20, 2021 $ 0.0419
-15.84%
$ 111.92 million $ 12.77 million
Sep 19, 2021 $ 0.0498
-2.86%
$ 132.99 million $ 5.46 million
Sep 18, 2021 $ 0.0512
+0.02%
$ 136.91 million $ 10.64 million
Sep 17, 2021 $ 0.0512
-2.79%
$ 136.77 million $ 11.34 million
Sep 16, 2021 $ 0.0527
-0.25%
$ 140.7 million $ 9.66 million
Sep 15, 2021 $ 0.0528
+6.15%
$ 141.05 million $ 14.64 million
Sep 14, 2021 $ 0.0497
+7.07%
$ 132.88 million $ 8.53 million
Sep 13, 2021 $ 0.0464
-4.95%
$ 124.11 million $ 11.91 million
Sep 12, 2021 $ 0.0489
+3.53%
$ 130.57 million $ 13.24 million
Sep 11, 2021 $ 0.0472
+0.34%
$ 126.11 million $ 5.18 million
Sep 10, 2021 $ 0.047
-6.41%
$ 125.68 million $ 8.84 million
Sep 9, 2021 $ 0.0502
+3.74%
$ 134.29 million $ 12.53 million
Sep 8, 2021 $ 0.0484
-2.24%
$ 129.44 million $ 13.88 million
Sep 7, 2021 $ 0.0495
-24.03%
$ 132.41 million $ 31.84 million
Sep 6, 2021 $ 0.0652
-1.42%
$ 174.31 million $ 14.39 million
Sep 5, 2021 $ 0.0662
+4.66%
$ 176.82 million $ 13.63 million
Sep 4, 2021 $ 0.0632
+3.04%
$ 168.94 million $ 12.55 million
Sep 3, 2021 $ 0.0614
+1.70%
$ 163.96 million $ 11.95 million
Sep 2, 2021 $ 0.0603
-0.62%
$ 161.22 million $ 10.62 million
Sep 1, 2021 $ 0.0607
+3.31%
$ 162.23 million $ 9.02 million
Aug 31, 2021 $ 0.0588
+1.83%
$ 157.03 million $ 10.82 million
Aug 30, 2021 $ 0.0577
-2.02%
$ 154.2 million $ 13.22 million
Aug 29, 2021 $ 0.0589
+0.22%
$ 157.38 million $ 8.9 million
Aug 28, 2021 $ 0.0588
+1.70%
$ 157.03 million $ 14.09 million
Aug 27, 2021 $ 0.0578
+4.67%
$ 154.41 million $ 13.06 million
Aug 26, 2021 $ 0.0552
-8.60%
$ 147.52 million $ 13.25 million