Bitshares Historical Data

BTS Page 44
Download
Date Close Price change Market cap Trading volume
May 26, 2020 $ 0.0221
+5.78%
$ 59.14 million $ 12.76 million
May 25, 2020 $ 0.0209
+3.52%
$ 55.92 million $ 10.94 million
May 24, 2020 $ 0.0202
-2.40%
$ 53.92 million $ 13.51 million
May 23, 2020 $ 0.0207
+0.66%
$ 55.3 million $ 7.82 million
May 22, 2020 $ 0.0206
+12.81%
$ 54.93 million $ 14.21 million
May 21, 2020 $ 0.0181
-5.22%
$ 48.29 million $ 5.25 million
May 20, 2020 $ 0.0191
-0.62%
$ 51.02 million $ 5.48 million
May 19, 2020 $ 0.0192
+0.26%
$ 51.21 million $ 4.11 million
May 18, 2020 $ 0.0192
+0.92%
$ 51.26 million $ 4.88 million
May 17, 2020 $ 0.019
+1.18%
$ 50.79 million $ 4.74 million
May 16, 2020 $ 0.0188
+1.91%
$ 50.15 million $ 4.56 million
May 15, 2020 $ 0.0186
-3.03%
$ 49.81 million $ 6.76 million
May 14, 2020 $ 0.0192
+1.67%
$ 51.23 million $ 9.91 million
May 13, 2020 $ 0.0189
+1.25%
$ 50.39 million $ 11.8 million
May 12, 2020 $ 0.0186
+3.85%
$ 49.77 million $ 10.64 million
May 11, 2020 $ 0.0179
-2.27%
$ 47.88 million $ 11.87 million
May 10, 2020 $ 0.0183
-11.13%
$ 49 million $ 12.35 million
May 9, 2020 $ 0.0206
+0.91%
$ 55.14 million $ 11.12 million
May 8, 2020 $ 0.0205
-0.18%
$ 54.68 million $ 12.49 million
May 7, 2020 $ 0.0205
+1.46%
$ 54.77 million $ 14.35 million
May 6, 2020 $ 0.0202
-2.81%
$ 53.99 million $ 14.79 million
May 5, 2020 $ 0.0208
+2.87%
$ 55.55 million $ 14.97 million
May 4, 2020 $ 0.0202
-1.73%
$ 54 million $ 11.36 million
May 3, 2020 $ 0.0206
-2.00%
$ 54.96 million $ 13.87 million
May 2, 2020 $ 0.021
-1.47%
$ 56.1 million $ 12.55 million
May 1, 2020 $ 0.0213
+8.55%
$ 56.92 million $ 13.49 million
Apr 30, 2020 $ 0.0196
-2.01%
$ 52.43 million $ 18.8 million
Apr 29, 2020 $ 0.02
+8.62%
$ 53.5 million $ 16.77 million
Apr 28, 2020 $ 0.0184
+2.11%
$ 49.24 million $ 13.07 million
Apr 27, 2020 $ 0.018
-1.05%
$ 48.24 million $ 16.59 million
Apr 26, 2020 $ 0.0182
+5.24%
$ 48.69 million $ 10.57 million
Apr 25, 2020 $ 0.0173
-1.04%
$ 46.35 million $ 6.99 million
Apr 24, 2020 $ 0.0175
-0.12%
$ 46.84 million $ 6.81 million
Apr 23, 2020 $ 0.0175
+4.64%
$ 46.87 million $ 9.63 million
Apr 22, 2020 $ 0.0168
+1.63%
$ 44.81 million $ 22.28 million
Apr 21, 2020 $ 0.0165
+0.29%
$ 44 million $ 5.93 million
Apr 20, 2020 $ 0.0164
-5.02%
$ 43.86 million $ 15.75 million
Apr 19, 2020 $ 0.0173
-1.99%
$ 46.18 million $ 22.38 million
Apr 18, 2020 $ 0.0176
+2.07%
$ 47.12 million $ 17.57 million
Apr 17, 2020 $ 0.0173
+0.40%
$ 46.19 million $ 16.59 million
Apr 16, 2020 $ 0.0172
+4.71%
$ 46.02 million $ 17.17 million
Apr 15, 2020 $ 0.0164
-2.47%
$ 43.95 million $ 21.41 million
Apr 14, 2020 $ 0.0169
-0.20%
$ 45.08 million $ 17.65 million
Apr 13, 2020 $ 0.0169
-2.36%
$ 45.05 million $ 17.59 million
Apr 12, 2020 $ 0.0173
+1.16%
$ 46.14 million $ 13.5 million
Apr 11, 2020 $ 0.0171
-0.36%
$ 45.61 million $ 21.27 million
Apr 10, 2020 $ 0.0171
-7.84%
$ 45.78 million $ 17.55 million
Apr 9, 2020 $ 0.0186
-1.12%
$ 49.67 million $ 17.56 million
Apr 8, 2020 $ 0.0188
+3.60%
$ 50.23 million $ 15.94 million
Apr 7, 2020 $ 0.0181
-3.51%
$ 48.47 million $ 12.67 million