Bitshares Historical Data

BTS Page 36
Download
Date Close Price change Market cap Trading volume
Jul 4, 2021 $ 0.0447
-0.38%
$ 119.34 million $ 4.6 million
Jul 3, 2021 $ 0.0448
+5.02%
$ 119.74 million $ 3.93 million
Jul 2, 2021 $ 0.0427
+1.19%
$ 114.02 million $ 2.82 million
Jul 1, 2021 $ 0.0422
-5.64%
$ 112.71 million $ 3.54 million
Jun 30, 2021 $ 0.0447
-0.56%
$ 119.4 million $ 6.76 million
Jun 29, 2021 $ 0.045
+4.58%
$ 120.25 million $ 8.39 million
Jun 28, 2021 $ 0.043
+2.76%
$ 114.99 million $ 11.18 million
Jun 27, 2021 $ 0.0419
+1.60%
$ 111.92 million $ 2.96 million
Jun 26, 2021 $ 0.0412
+0.28%
$ 110.02 million $ 2.95 million
Jun 25, 2021 $ 0.0411
-8.96%
$ 109.8 million $ 4.48 million
Jun 24, 2021 $ 0.0451
+2.35%
$ 120.51 million $ 6.1 million
Jun 23, 2021 $ 0.0441
+8.97%
$ 117.77 million $ 4.89 million
Jun 22, 2021 $ 0.0404
+3.15%
$ 108.01 million $ 10.81 million
Jun 21, 2021 $ 0.0392
-22.15%
$ 104.74 million $ 10.74 million
Jun 20, 2021 $ 0.0503
+5.66%
$ 134.43 million $ 5.52 million
Jun 19, 2021 $ 0.0476
-0.20%
$ 127.29 million $ 5.8 million
Jun 18, 2021 $ 0.0477
-3.70%
$ 127.5 million $ 11.11 million
Jun 17, 2021 $ 0.0495
-1.09%
$ 132.35 million $ 5.95 million
Jun 16, 2021 $ 0.05
-1.83%
$ 133.75 million $ 8.74 million
Jun 15, 2021 $ 0.051
-4.39%
$ 136.21 million $ 10.38 million
Jun 14, 2021 $ 0.0533
+7.71%
$ 142.44 million $ 23.33 million
Jun 13, 2021 $ 0.0495
+2.76%
$ 132.15 million $ 5.76 million
Jun 12, 2021 $ 0.0481
+1.57%
$ 128.54 million $ 7.49 million
Jun 11, 2021 $ 0.0474
-7.56%
$ 126.55 million $ 6.93 million
Jun 10, 2021 $ 0.0513
-2.89%
$ 137.1 million $ 6.54 million
Jun 9, 2021 $ 0.0528
+5.26%
$ 141.15 million $ 12.6 million
Jun 8, 2021 $ 0.0502
-6.14%
$ 134.12 million $ 9.95 million
Jun 7, 2021 $ 0.0534
-8.40%
$ 142.63 million $ 12.05 million
Jun 6, 2021 $ 0.0581
+7.11%
$ 155.14 million $ 18.59 million
Jun 5, 2021 $ 0.0542
-3.54%
$ 144.8 million $ 7.87 million
Jun 4, 2021 $ 0.0562
-10.61%
$ 150.17 million $ 11.93 million
Jun 3, 2021 $ 0.0629
+7.39%
$ 168.04 million $ 8.31 million
Jun 2, 2021 $ 0.0586
+1.01%
$ 156.52 million $ 7.22 million
Jun 1, 2021 $ 0.058
-2.96%
$ 154.94 million $ 9.83 million
May 30, 2021 $ 0.0566
+1.75%
$ 151.23 million $ 9.36 million
May 29, 2021 $ 0.0556
-0.06%
$ 148.61 million $ 22.74 million
May 28, 2021 $ 0.0557
-3.49%
$ 148.8 million $ 26.2 million
May 27, 2021 $ 0.0578
-2.27%
$ 154.45 million $ 24.3 million
May 26, 2021 $ 0.0591
+11.55%
$ 158.05 million $ 15.29 million
May 25, 2021 $ 0.053
-3.67%
$ 141.69 million $ 17.57 million
May 24, 2021 $ 0.055
+30.73%
$ 147.12 million $ 28.1 million
May 23, 2021 $ 0.0421
-14.09%
$ 112.54 million $ 29.96 million
May 22, 2021 $ 0.049
-5.89%
$ 130.99 million $ 26 million
May 21, 2021 $ 0.0521
-20.58%
$ 139.2 million $ 34.5 million
May 20, 2021 $ 0.0656
+15.43%
$ 175.27 million $ 33.71 million
May 19, 2021 $ 0.0568
-39.12%
$ 151.85 million $ 55.78 million
May 18, 2021 $ 0.0933
-2.74%
$ 249.44 million $ 25.65 million
May 17, 2021 $ 0.096
-7.20%
$ 256.48 million $ 55.17 million
May 16, 2021 $ 0.103
+12.25%
$ 276.35 million $ 103.91 million
May 15, 2021 $ 0.0921
-11.42%
$ 246.19 million $ 22.67 million