Bitshares Historical Data

BTS Page 43
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 0.0241
-1.11%
$ 64.34 million $ 5.16 million
Jul 14, 2020 $ 0.0245
-0.52%
$ 65.47 million $ 6.34 million
Jul 13, 2020 $ 0.0247
-0.81%
$ 65.88 million $ 6.18 million
Jul 12, 2020 $ 0.0248
-2.82%
$ 66.39 million $ 6.82 million
Jul 11, 2020 $ 0.0256
+1.76%
$ 68.4 million $ 7.61 million
Jul 10, 2020 $ 0.0252
+0.10%
$ 67.21 million $ 5.93 million
Jul 9, 2020 $ 0.0251
-0.55%
$ 67.14 million $ 9.36 million
Jul 8, 2020 $ 0.0253
+6.59%
$ 67.55 million $ 12.46 million
Jul 7, 2020 $ 0.0237
-0.39%
$ 63.26 million $ 5.44 million
Jul 6, 2020 $ 0.0238
+4.20%
$ 63.49 million $ 7.16 million
Jul 5, 2020 $ 0.0228
-2.53%
$ 60.92 million $ 5.44 million
Jul 4, 2020 $ 0.0234
+2.25%
$ 62.49 million $ 4.86 million
Jul 3, 2020 $ 0.0229
+0.70%
$ 61.14 million $ 4.81 million
Jul 2, 2020 $ 0.0227
-0.18%
$ 60.72 million $ 6.35 million
Jul 1, 2020 $ 0.0228
-1.59%
$ 60.85 million $ 6.77 million
Jun 30, 2020 $ 0.0231
-3.24%
$ 61.84 million $ 5.89 million
Jun 29, 2020 $ 0.0239
-2.97%
$ 63.74 million $ 6.67 million
Jun 28, 2020 $ 0.0246
+0.43%
$ 65.67 million $ 7.53 million
Jun 27, 2020 $ 0.0245
-7.20%
$ 65.38 million $ 11.82 million
Jun 26, 2020 $ 0.0264
+3.54%
$ 70.54 million $ 9.88 million
Jun 25, 2020 $ 0.0255
-2.74%
$ 68.23 million $ 10.04 million
Jun 24, 2020 $ 0.0262
-0.21%
$ 70.14 million $ 14.12 million
Jun 23, 2020 $ 0.0263
+0.68%
$ 70.29 million $ 14.07 million
Jun 22, 2020 $ 0.0261
+8.82%
$ 69.63 million $ 15.32 million
Jun 21, 2020 $ 0.0239
+0.39%
$ 63.93 million $ 8.38 million
Jun 20, 2020 $ 0.0239
+1.34%
$ 63.76 million $ 8.01 million
Jun 19, 2020 $ 0.0235
-3.61%
$ 62.91 million $ 7.83 million
Jun 18, 2020 $ 0.0244
+3.12%
$ 65.22 million $ 15.76 million
Jun 17, 2020 $ 0.0236
+5.21%
$ 63.19 million $ 13.4 million
Jun 16, 2020 $ 0.0225
+0.65%
$ 60.12 million $ 7.27 million
Jun 15, 2020 $ 0.0224
-0.29%
$ 59.74 million $ 11.65 million
Jun 14, 2020 $ 0.0224
+0.41%
$ 59.89 million $ 11.35 million
Jun 13, 2020 $ 0.0224
+0.88%
$ 59.78 million $ 6.78 million
Jun 12, 2020 $ 0.0222
+3.85%
$ 59.24 million $ 7.33 million
Jun 11, 2020 $ 0.0213
-8.93%
$ 57.05 million $ 10.7 million
Jun 10, 2020 $ 0.0234
+1.93%
$ 62.6 million $ 7.01 million
Jun 9, 2020 $ 0.023
+1.27%
$ 61.41 million $ 7.2 million
Jun 8, 2020 $ 0.0227
+2.42%
$ 60.66 million $ 7.96 million
Jun 7, 2020 $ 0.0222
-2.18%
$ 59.2 million $ 6.54 million
Jun 6, 2020 $ 0.0227
-0.13%
$ 60.56 million $ 6.76 million
Jun 5, 2020 $ 0.0227
-4.00%
$ 60.58 million $ 9.31 million
Jun 4, 2020 $ 0.0236
-0.09%
$ 63.14 million $ 8.05 million
Jun 3, 2020 $ 0.0236
+2.55%
$ 63.12 million $ 10.72 million
Jun 2, 2020 $ 0.023
-1.97%
$ 61.55 million $ 11.92 million
Jun 1, 2020 $ 0.0235
+3.37%
$ 62.8 million $ 9 million
May 31, 2020 $ 0.0227
-3.19%
$ 60.76 million $ 7.98 million
May 30, 2020 $ 0.0234
+4.55%
$ 62.6 million $ 8.35 million
May 29, 2020 $ 0.0224
+0.57%
$ 59.96 million $ 8.25 million
May 28, 2020 $ 0.0223
-2.45%
$ 59.59 million $ 11.03 million
May 27, 2020 $ 0.0228
+3.16%
$ 61.03 million $ 23.75 million