Bitshares Historical Data

BTS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.00853
-2.67%
$ 23.12 million $ 64.72 million
May 29 $ 0.00876
+10.22%
$ 23.75 million $ 64.28 million
May 22 $ 0.00791
-2.91%
$ 21.54 million $ 2.44 million
May 15 $ 0.00814
+1.85%
$ 22.08 million $ 7.85 million
May 8 $ 0.0083
-14.64%
$ 21.67 million $ 9.39 million
May 1 $ 0.00973
-4.80%
$ 26.37 million $ 5.68 million
Apr 24 $ 0.0104
+4.76%
$ 27.72 million $ 22.27 million
Apr 17 $ 0.0102
-14.50%
$ 27 million $ 9.67 million
Apr 10 $ 0.0117
-0.60%
$ 32.18 million $ 9.14 million
Apr 3 $ 0.0117
+2.11%
$ 31.82 million $ 16.46 million
Mar 27 $ 0.0115
+0.91%
$ 31.14 million $ 12.02 million
Mar 20 $ 0.0113
-4.40%
$ 30.86 million $ 8.52 million
Mar 13 $ 0.0116
+11.34%
$ 31.93 million $ 34.75 million
Mar 6 $ 0.01
-15.50%
$ 28.14 million $ 19.96 million
Feb 27 $ 0.0119
+2.57%
$ 32.12 million $ 66.33 million
Feb 20 $ 0.0116
-1.74%
$ 31.31 million $ 28.64 million
Feb 13 $ 0.0118
+10.35%
$ 31.85 million $ 16.37 million
Feb 6 $ 0.0106
-4.18%
$ 28.86 million $ 12.55 million
Jan 30 $ 0.0111
-6.91%
$ 30.12 million $ 28.73 million
Jan 23 $ 0.0121
+13.19%
$ 32.36 million $ 63.84 million
Jan 16 $ 0.0107
+4.23%
$ 28.97 million $ 12.56 million
Jan 9 $ 0.0103
+14.66%
$ 27.8 million $ 11.9 million
Jan 2 $ 0.00895
+6.55%
$ 24.26 million $ 10.03 million
Dec 26 $ 0.0084
-5.39%
$ 22.77 million $ 14.59 million
Dec 19 $ 0.00888
+3.27%
$ 24.06 million $ 31.24 million
Dec 12 $ 0.0086
-9.50%
$ 23.3 million $ 23.87 million
Dec 5 $ 0.0095
-5.60%
$ 25.75 million $ 42.73 million
Nov 28 $ 0.0101
+22.09%
$ 27.28 million $ 131.72 million
Nov 21 $ 0.00825
+9.24%
$ 22.34 million $ 28.72 million
Nov 14 $ 0.00792
+2.93%
$ 20.48 million $ 18.79 million
Nov 7 $ 0.00769
-28.29%
$ 20.85 million $ 27.91 million
Oct 31 $ 0.0107
+1.45%
$ 29.07 million $ 22.05 million
Oct 24 $ 0.0106
+4.99%
$ 28.65 million $ 8.59 million
Oct 17 $ 0.0101
-2.43%
$ 27.29 million $ 21.76 million
Oct 10 $ 0.0103
-1.55%
$ 27.97 million $ 23.73 million
Oct 3 $ 0.0105
+1.73%
$ 28.41 million $ 24.62 million
Sep 26 $ 0.0103
-2.78%
$ 27.93 million $ 45.28 million
Sep 19 $ 0.011
+7.24%
$ 28.73 million $ 171.38 million
Sep 12 $ 0.0103
-12.80%
$ 30.91 million $ 37.78 million
Sep 5 $ 0.0118
+18.78%
$ 26.86 million $ 40.33 million
Aug 29 $ 0.00992
+1.25%
$ -- $ 14 million
Aug 22 $ 0.00979
-4.55%
$ -- $ 36.39 million
Aug 15 $ 0.0103
-21.18%
$ -- $ 28.49 million
Aug 8 $ 0.013
+1.33%
$ -- $ 63.45 million
Aug 1 $ 0.0129
+4.49%
$ -- $ 24.59 million
Jul 25 $ 0.0123
+9.26%
$ -- $ 18.71 million
Jul 18 $ 0.0113
-11.68%
$ -- $ 20.21 million
Jul 11 $ 0.0127
+18.98%
$ -- $ 64.23 million
Jul 4 $ 0.0107
+12.37%
$ -- $ 32.23 million
Jun 27 $ 0.00953
-13.70%
$ -- $ 23.08 million