Bitshares Historical Data

BTS Page 40
Download
Date Close Price change Market cap Trading volume
Dec 12, 2020 $ 0.0217
-4.61%
$ 57.89 million $ 15.32 million
Dec 11, 2020 $ 0.0219
+5.62%
$ 58.59 million $ 23.71 million
Dec 10, 2020 $ 0.021
-1.38%
$ 56.18 million $ 10.39 million
Dec 9, 2020 $ 0.0216
+0.93%
$ 57.61 million $ 14.13 million
Dec 8, 2020 $ 0.0216
-5.07%
$ 57.64 million $ 12.06 million
Dec 7, 2020 $ 0.0228
+1.14%
$ 60.92 million $ 9.5 million
Dec 6, 2020 $ 0.0227
-1.45%
$ 60.64 million $ 9.95 million
Dec 5, 2020 $ 0.023
+1.75%
$ 61.4 million $ 11.27 million
Dec 4, 2020 $ 0.0223
-5.60%
$ 59.62 million $ 9.79 million
Dec 3, 2020 $ 0.0236
-0.30%
$ 63.14 million $ 16.2 million
Dec 2, 2020 $ 0.0236
+0.51%
$ 63.09 million $ 15.94 million
Dec 1, 2020 $ 0.0233
-2.00%
$ 62.34 million $ 20.77 million
Nov 30, 2020 $ 0.0234
+1.42%
$ 62.63 million $ 18.12 million
Nov 29, 2020 $ 0.0231
-1.15%
$ 61.73 million $ 15.88 million
Nov 28, 2020 $ 0.0234
+10.43%
$ 62.44 million $ 13.15 million
Nov 27, 2020 $ 0.0211
-4.97%
$ 56.51 million $ 15.48 million
Nov 26, 2020 $ 0.0222
-9.25%
$ 59.44 million $ 31.91 million
Nov 25, 2020 $ 0.0245
-5.30%
$ 65.53 million $ 35.11 million
Nov 24, 2020 $ 0.0259
+10.48%
$ 69.19 million $ 49.7 million
Nov 23, 2020 $ 0.0234
+3.59%
$ 62.58 million $ 26.79 million
Nov 22, 2020 $ 0.0226
-6.77%
$ 60.42 million $ 38.12 million
Nov 21, 2020 $ 0.0243
+27.60%
$ 64.83 million $ 60.65 million
Nov 20, 2020 $ 0.019
+3.18%
$ 50.8 million $ 17.42 million
Nov 19, 2020 $ 0.0184
+1.69%
$ 49.23 million $ 11.45 million
Nov 18, 2020 $ 0.0181
-1.71%
$ 48.42 million $ 15.31 million
Nov 17, 2020 $ 0.0184
+0.18%
$ 49.28 million $ 15.56 million
Nov 16, 2020 $ 0.0184
+0.02%
$ 49.19 million $ 13.44 million
Nov 15, 2020 $ 0.0184
+1.33%
$ 49.19 million $ 12.87 million
Nov 14, 2020 $ 0.0182
-2.39%
$ 48.55 million $ 12.31 million
Nov 13, 2020 $ 0.0186
+0.73%
$ 49.73 million $ 11.02 million
Nov 12, 2020 $ 0.0185
-3.03%
$ 49.37 million $ 14.35 million
Nov 11, 2020 $ 0.0191
-0.29%
$ 50.92 million $ 12.96 million
Nov 10, 2020 $ 0.0191
+2.96%
$ 51.06 million $ 15.7 million
Nov 9, 2020 $ 0.0186
+1.67%
$ 49.6 million $ 12.07 million
Nov 8, 2020 $ 0.0183
+1.63%
$ 48.82 million $ 6.28 million
Nov 7, 2020 $ 0.018
-5.27%
$ 48.04 million $ 9.79 million
Nov 6, 2020 $ 0.0189
+15.86%
$ 50.62 million $ 24.73 million
Nov 5, 2020 $ 0.0164
+6.55%
$ 43.7 million $ 18.16 million
Nov 4, 2020 $ 0.0154
+1.57%
$ 41.13 million $ 10.82 million
Nov 3, 2020 $ 0.0151
-6.45%
$ 40.48 million $ 21.05 million
Nov 2, 2020 $ 0.0162
-6.50%
$ 43.27 million $ 11.88 million
Nov 1, 2020 $ 0.0173
+3.37%
$ 46.27 million $ 10.68 million
Oct 31, 2020 $ 0.0167
-3.20%
$ 44.76 million $ 10.39 million
Oct 30, 2020 $ 0.0173
+1.56%
$ 46.23 million $ 13.65 million
Oct 29, 2020 $ 0.017
-6.41%
$ 45.52 million $ 11.3 million
Oct 28, 2020 $ 0.0182
-3.90%
$ 48.64 million $ 15.99 million
Oct 27, 2020 $ 0.0189
+1.69%
$ 50.57 million $ 13.87 million
Oct 26, 2020 $ 0.0186
-1.65%
$ 49.73 million $ 5.4 million
Oct 25, 2020 $ 0.0189
-0.76%
$ 50.58 million $ 5.13 million
Oct 24, 2020 $ 0.0191
-0.93%
$ 50.95 million $ 14.64 million