Bitshares Historical Data

BTS Page 38
Download
Date Close Price change Market cap Trading volume
Mar 24, 2021 $ 0.0709
-6.00%
$ 189.42 million $ 39.38 million
Mar 23, 2021 $ 0.0754
-2.72%
$ 201.53 million $ 30.97 million
Mar 22, 2021 $ 0.0775
-4.99%
$ 207.2 million $ 41.11 million
Mar 21, 2021 $ 0.0816
+5.98%
$ 218.09 million $ 46.89 million
Mar 20, 2021 $ 0.077
+5.33%
$ 205.87 million $ 55.3 million
Mar 19, 2021 $ 0.0731
+3.59%
$ 195.44 million $ 22.02 million
Mar 18, 2021 $ 0.0706
-1.43%
$ 188.77 million $ 29.89 million
Mar 17, 2021 $ 0.0715
-1.93%
$ 191.14 million $ 31.99 million
Mar 16, 2021 $ 0.0729
-5.98%
$ 194.81 million $ 39.02 million
Mar 15, 2021 $ 0.0775
-7.58%
$ 207.12 million $ 80.08 million
Mar 14, 2021 $ 0.084
+12.20%
$ 224.38 million $ 129.17 million
Mar 13, 2021 $ 0.0749
-5.80%
$ 200.1 million $ 80.5 million
Mar 12, 2021 $ 0.0793
+10.44%
$ 212 million $ 90.55 million
Mar 11, 2021 $ 0.0718
+17.12%
$ 191.81 million $ 87.01 million
Mar 10, 2021 $ 0.0614
-2.73%
$ 164.02 million $ 54.45 million
Mar 9, 2021 $ 0.0631
+10.83%
$ 168.66 million $ 44.58 million
Mar 8, 2021 $ 0.057
+2.34%
$ 152.23 million $ 25.69 million
Mar 7, 2021 $ 0.0557
+6.89%
$ 148.76 million $ 37.15 million
Mar 6, 2021 $ 0.0521
+3.74%
$ 139.16 million $ 28.13 million
Mar 5, 2021 $ 0.0502
+3.65%
$ 134.13 million $ 25.07 million
Mar 4, 2021 $ 0.0484
-2.65%
$ 129.42 million $ 25.17 million
Mar 3, 2021 $ 0.0498
+8.61%
$ 132.99 million $ 38.71 million
Mar 2, 2021 $ 0.0459
-3.71%
$ 122.55 million $ 22.04 million
Mar 1, 2021 $ 0.0476
+9.38%
$ 127.34 million $ 25.03 million
Feb 28, 2021 $ 0.0436
-2.41%
$ 116.55 million $ 21.53 million
Feb 27, 2021 $ 0.0447
+4.64%
$ 119.42 million $ 29.02 million
Feb 26, 2021 $ 0.0427
-4.80%
$ 114.04 million $ 29.16 million
Feb 25, 2021 $ 0.0449
-5.31%
$ 119.99 million $ 33.55 million
Feb 24, 2021 $ 0.0474
+3.28%
$ 126.62 million $ 32.59 million
Feb 23, 2021 $ 0.0458
-16.11%
$ 122.51 million $ 52.92 million
Feb 22, 2021 $ 0.0546
-7.57%
$ 145.83 million $ 66.27 million
Feb 21, 2021 $ 0.059
+1.55%
$ 157.68 million $ 34.29 million
Feb 20, 2021 $ 0.0581
-7.81%
$ 155.3 million $ 47.44 million
Feb 19, 2021 $ 0.063
+0.12%
$ 168.41 million $ 42.4 million
Feb 18, 2021 $ 0.0629
+2.20%
$ 168.12 million $ 40.7 million
Feb 17, 2021 $ 0.0615
+4.36%
$ 164.46 million $ 38.33 million
Feb 16, 2021 $ 0.0589
-2.93%
$ 157.52 million $ 54.41 million
Feb 15, 2021 $ 0.0606
-13.80%
$ 162.07 million $ 87.03 million
Feb 14, 2021 $ 0.0704
-7.79%
$ 188.08 million $ 80.46 million
Feb 13, 2021 $ 0.0763
+22.44%
$ 203.99 million $ 129.14 million
Feb 12, 2021 $ 0.0623
-5.16%
$ 166.43 million $ 50.53 million
Feb 11, 2021 $ 0.0657
+29.79%
$ 175.46 million $ 81.8 million
Feb 10, 2021 $ 0.0506
-1.49%
$ 135.32 million $ 52.89 million
Feb 9, 2021 $ 0.0514
+10.00%
$ 137.37 million $ 64.95 million
Feb 8, 2021 $ 0.0467
+10.84%
$ 124.9 million $ 80.36 million
Feb 7, 2021 $ 0.0422
-2.13%
$ 112.76 million $ 23.26 million
Feb 6, 2021 $ 0.0431
-9.28%
$ 115.21 million $ 27.9 million
Feb 5, 2021 $ 0.0475
+9.15%
$ 127.03 million $ 33.53 million
Feb 4, 2021 $ 0.0436
+5.26%
$ 116.39 million $ 48.92 million
Feb 3, 2021 $ 0.0414
+4.80%
$ 110.55 million $ 37.59 million