Bitshares Historical Data

BTS Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.104
+5.28%
$ 277.94 million $ 26.77 million
May 13, 2021 $ 0.0988
-1.45%
$ 264 million $ 40.16 million
May 12, 2021 $ 0.101
-22.95%
$ 268.62 million $ 32.39 million
May 11, 2021 $ 0.13
+5.43%
$ 348.62 million $ 44.64 million
May 10, 2021 $ 0.124
-12.09%
$ 330.69 million $ 41.65 million
May 9, 2021 $ 0.141
-3.12%
$ 376.14 million $ 34.9 million
May 8, 2021 $ 0.145
+0.93%
$ 388.25 million $ 38.19 million
May 7, 2021 $ 0.144
-2.40%
$ 384.64 million $ 71.53 million
May 6, 2021 $ 0.147
+7.91%
$ 394.14 million $ 72.87 million
May 5, 2021 $ 0.137
+12.07%
$ 365.2 million $ 48.55 million
May 4, 2021 $ 0.122
-10.84%
$ 326.02 million $ 35.42 million
May 3, 2021 $ 0.137
+6.01%
$ 365.67 million $ 32.45 million
May 2, 2021 $ 0.129
-1.33%
$ 344.94 million $ 36.68 million
May 1, 2021 $ 0.131
-2.94%
$ 349.61 million $ 49.98 million
Apr 30, 2021 $ 0.135
+15.04%
$ 360.05 million $ 58.23 million
Apr 29, 2021 $ 0.117
-1.42%
$ 312.99 million $ 27.89 million
Apr 28, 2021 $ 0.119
-5.29%
$ 317.49 million $ 45.86 million
Apr 27, 2021 $ 0.125
+23.35%
$ 335.23 million $ 67.11 million
Apr 26, 2021 $ 0.102
+18.12%
$ 271.79 million $ 42.84 million
Apr 25, 2021 $ 0.0861
+0.33%
$ 230.1 million $ 36.11 million
Apr 24, 2021 $ 0.0858
-8.45%
$ 229.36 million $ 37.24 million
Apr 23, 2021 $ 0.0937
-11.16%
$ 250.46 million $ 57.51 million
Apr 22, 2021 $ 0.106
-7.32%
$ 281.97 million $ 56.95 million
Apr 21, 2021 $ 0.114
-1.25%
$ 304.23 million $ 64 million
Apr 20, 2021 $ 0.115
+5.17%
$ 308.08 million $ 59.57 million
Apr 19, 2021 $ 0.11
-11.44%
$ 292.94 million $ 57.88 million
Apr 18, 2021 $ 0.124
-14.02%
$ 330.78 million $ 98.58 million
Apr 17, 2021 $ 0.144
-2.85%
$ 384.75 million $ 104.26 million
Apr 16, 2021 $ 0.148
+13.28%
$ 396.02 million $ 106.86 million
Apr 15, 2021 $ 0.131
+8.28%
$ 349.62 million $ 78.31 million
Apr 14, 2021 $ 0.121
+0.76%
$ 322.9 million $ 80.43 million
Apr 13, 2021 $ 0.12
+1.94%
$ 320.48 million $ 73.1 million
Apr 12, 2021 $ 0.118
-1.55%
$ 314.37 million $ 74.36 million
Apr 11, 2021 $ 0.12
-3.74%
$ 319.36 million $ 74.72 million
Apr 10, 2021 $ 0.124
+4.29%
$ 331.78 million $ 78.06 million
Apr 9, 2021 $ 0.119
-2.95%
$ 318.1 million $ 76.15 million
Apr 8, 2021 $ 0.123
+8.12%
$ 327.79 million $ 78.36 million
Apr 7, 2021 $ 0.113
-11.93%
$ 303.21 million $ 117 million
Apr 6, 2021 $ 0.129
-5.58%
$ 344.29 million $ 136.51 million
Apr 5, 2021 $ 0.136
+19.49%
$ 364.66 million $ 207.01 million
Apr 4, 2021 $ 0.114
+12.40%
$ 305.19 million $ 78.77 million
Apr 3, 2021 $ 0.102
-8.80%
$ 271.53 million $ 91.16 million
Apr 2, 2021 $ 0.111
+21.77%
$ 297.7 million $ 156.72 million
Apr 1, 2021 $ 0.0915
-6.83%
$ 244.48 million $ 58.01 million
Mar 30, 2021 $ 0.0858
-0.61%
$ 229.31 million $ 40.52 million
Mar 29, 2021 $ 0.0863
+1.18%
$ 230.67 million $ 53.39 million
Mar 28, 2021 $ 0.0853
+8.86%
$ 227.96 million $ 69.67 million
Mar 27, 2021 $ 0.0784
+8.85%
$ 209.45 million $ 44.01 million
Mar 26, 2021 $ 0.072
+7.38%
$ 192.41 million $ 31.33 million
Mar 25, 2021 $ 0.0671
-5.37%
$ 179.2 million $ 36.41 million