Bitshares Historical Data

BTS Page 41
Download
Date Close Price change Market cap Trading volume
Oct 23, 2020 $ 0.0193
-1.15%
$ 51.46 million $ 14.2 million
Oct 22, 2020 $ 0.0195
+3.84%
$ 52.06 million $ 16.25 million
Oct 21, 2020 $ 0.0188
+1.35%
$ 50.16 million $ 14.02 million
Oct 20, 2020 $ 0.0185
-2.71%
$ 49.5 million $ 11.13 million
Oct 19, 2020 $ 0.019
+0.98%
$ 50.89 million $ 12.75 million
Oct 18, 2020 $ 0.0189
-1.79%
$ 50.39 million $ 14.07 million
Oct 17, 2020 $ 0.0192
+0.95%
$ 51.31 million $ 10.14 million
Oct 16, 2020 $ 0.019
-6.00%
$ 50.83 million $ 14.72 million
Oct 15, 2020 $ 0.0202
+4.32%
$ 54.07 million $ 22.13 million
Oct 14, 2020 $ 0.0194
-0.52%
$ 51.83 million $ 15.51 million
Oct 13, 2020 $ 0.0195
-2.38%
$ 52.1 million $ 16.99 million
Oct 12, 2020 $ 0.02
-0.29%
$ 53.37 million $ 18.48 million
Oct 11, 2020 $ 0.02
+0.13%
$ 53.53 million $ 16.67 million
Oct 10, 2020 $ 0.02
+1.95%
$ 53.46 million $ 26.73 million
Oct 9, 2020 $ 0.0196
-0.52%
$ 52.44 million $ 25.29 million
Oct 8, 2020 $ 0.0197
+3.16%
$ 52.71 million $ 14.39 million
Oct 7, 2020 $ 0.0191
-4.90%
$ 51.1 million $ 21.4 million
Oct 6, 2020 $ 0.0201
-5.15%
$ 53.73 million $ 23.91 million
Oct 5, 2020 $ 0.0212
-0.11%
$ 56.65 million $ 12.86 million
Oct 4, 2020 $ 0.0212
-0.73%
$ 56.71 million $ 14.01 million
Oct 3, 2020 $ 0.0214
+0.18%
$ 57.13 million $ 13.22 million
Oct 2, 2020 $ 0.0213
-3.51%
$ 57.03 million $ 22.81 million
Oct 1, 2020 $ 0.0221
-3.74%
$ 59.09 million $ 24.22 million
Sep 30, 2020 $ 0.023
-8.07%
$ 61.38 million $ 20.49 million
Sep 29, 2020 $ 0.025
+2.58%
$ 66.77 million $ 17.93 million
Sep 28, 2020 $ 0.0244
+0.11%
$ 65.11 million $ 21.86 million
Sep 27, 2020 $ 0.0243
-0.63%
$ 65.03 million $ 18.17 million
Sep 26, 2020 $ 0.0245
+1.43%
$ 65.47 million $ 25.04 million
Sep 25, 2020 $ 0.0242
+0.40%
$ 64.55 million $ 18.27 million
Sep 24, 2020 $ 0.0241
+3.89%
$ 64.29 million $ 24.16 million
Sep 23, 2020 $ 0.0232
-7.54%
$ 61.89 million $ 24.35 million
Sep 22, 2020 $ 0.0251
+3.31%
$ 66.95 million $ 25.84 million
Sep 21, 2020 $ 0.0242
-8.30%
$ 64.79 million $ 41.29 million
Sep 20, 2020 $ 0.0264
-2.00%
$ 70.66 million $ 28.26 million
Sep 19, 2020 $ 0.027
-8.00%
$ 72.1 million $ 22.98 million
Sep 18, 2020 $ 0.0293
+11.27%
$ 78.31 million $ 12.51 million
Sep 17, 2020 $ 0.0263
-3.01%
$ 70.36 million $ 7.4 million
Sep 16, 2020 $ 0.0272
-0.57%
$ 72.58 million $ 17.28 million
Sep 15, 2020 $ 0.0273
-6.95%
$ 73.03 million $ 16.48 million
Sep 14, 2020 $ 0.0294
+0.67%
$ 78.51 million $ 21.05 million
Sep 13, 2020 $ 0.0292
-8.78%
$ 77.92 million $ 25.59 million
Sep 12, 2020 $ 0.0319
-7.63%
$ 85.37 million $ 26.91 million
Sep 11, 2020 $ 0.0346
-4.33%
$ 92.43 million $ 41.71 million
Sep 10, 2020 $ 0.0361
-27.35%
$ 96.56 million $ 115.97 million
Sep 9, 2020 $ 0.0497
+0.49%
$ 132.92 million $ 59.53 million
Sep 8, 2020 $ 0.0495
-12.92%
$ 132.24 million $ 65.64 million
Sep 7, 2020 $ 0.0568
+13.53%
$ 151.81 million $ 141.35 million
Sep 6, 2020 $ 0.0501
+4.13%
$ 133.78 million $ 82.8 million
Sep 5, 2020 $ 0.048
+28.98%
$ 128.29 million $ 146.31 million
Sep 4, 2020 $ 0.0372
+2.21%
$ 99.52 million $ 46.83 million