Bitshares Historical Data

BTS Page 45
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 0.0188
+8.91%
$ 50.24 million $ 23.41 million
Apr 5, 2020 $ 0.0173
-2.20%
$ 46.14 million $ 28.08 million
Apr 4, 2020 $ 0.0176
+2.64%
$ 47.16 million $ 16.34 million
Apr 3, 2020 $ 0.0172
+1.16%
$ 45.95 million $ 14.86 million
Apr 2, 2020 $ 0.017
+1.10%
$ 45.43 million $ 17.72 million
Apr 1, 2020 $ 0.0168
+3.84%
$ 44.85 million $ 15.64 million
Mar 31, 2020 $ 0.0162
+0.74%
$ 43.17 million $ 14.04 million
Mar 30, 2020 $ 0.0161
+5.50%
$ 42.99 million $ 11.66 million
Mar 29, 2020 $ 0.0152
-4.55%
$ 40.75 million $ 8.17 million
Mar 28, 2020 $ 0.016
-0.16%
$ 42.7 million $ 6.97 million
Mar 27, 2020 $ 0.016
-3.80%
$ 42.74 million $ 4.05 million
Mar 26, 2020 $ 0.0166
+1.28%
$ 44.45 million $ 8.71 million
Mar 25, 2020 $ 0.0164
-4.32%
$ 43.9 million $ 9.09 million
Mar 24, 2020 $ 0.0172
-3.06%
$ 45.88 million $ 9.94 million
Mar 23, 2020 $ 0.0177
+12.39%
$ 47.31 million $ 8.35 million
Mar 22, 2020 $ 0.0158
-6.65%
$ 42.16 million $ 7.61 million
Mar 21, 2020 $ 0.0169
-0.89%
$ 45.24 million $ 6.73 million
Mar 20, 2020 $ 0.0171
+1.11%
$ 45.78 million $ 14.65 million
Mar 19, 2020 $ 0.0169
+13.04%
$ 45.19 million $ 20.73 million
Mar 18, 2020 $ 0.0148
+2.98%
$ 39.47 million $ 9 million
Mar 17, 2020 $ 0.0143
+8.03%
$ 38.08 million $ 8.18 million
Mar 16, 2020 $ 0.0132
-15.49%
$ 35.2 million $ 10.4 million
Mar 15, 2020 $ 0.0158
+4.97%
$ 42.2 million $ 8.84 million
Mar 14, 2020 $ 0.015
-5.31%
$ 40.22 million $ 9.06 million
Mar 13, 2020 $ 0.0158
+29.48%
$ 42.23 million $ 25.29 million
Mar 12, 2020 $ 0.0122
-39.33%
$ 32.72 million $ 20.15 million
Mar 11, 2020 $ 0.0201
-5.78%
$ 53.65 million $ 8.8 million
Mar 10, 2020 $ 0.0214
-1.92%
$ 57.07 million $ 9.15 million
Mar 9, 2020 $ 0.0217
+0.61%
$ 57.99 million $ 11.99 million
Mar 8, 2020 $ 0.0216
-15.87%
$ 57.71 million $ 14.72 million
Mar 7, 2020 $ 0.0256
-3.99%
$ 68.32 million $ 10.56 million
Mar 6, 2020 $ 0.0266
-0.20%
$ 71.17 million $ 10.45 million
Mar 5, 2020 $ 0.0267
+3.57%
$ 71.33 million $ 9.81 million
Mar 4, 2020 $ 0.0258
+0.02%
$ 68.85 million $ 7.33 million
Mar 3, 2020 $ 0.0258
+0.40%
$ 69.07 million $ 8.68 million
Mar 2, 2020 $ 0.0257
+5.38%
$ 68.79 million $ 9.29 million
Mar 1, 2020 $ 0.0244
-0.48%
$ 65.11 million $ 9 million
Feb 29, 2020 $ 0.0245
-0.29%
$ 65.36 million $ 9.35 million
Feb 28, 2020 $ 0.0245
-2.07%
$ 65.48 million $ 11.13 million
Feb 27, 2020 $ 0.025
+2.98%
$ 66.7 million $ 15.92 million
Feb 26, 2020 $ 0.0242
-17.07%
$ 64.7 million $ 39.84 million
Feb 25, 2020 $ 0.0292
-7.24%
$ 77.94 million $ 10.91 million
Feb 24, 2020 $ 0.0315
-3.24%
$ 84.08 million $ 11.21 million
Feb 23, 2020 $ 0.0325
+2.46%
$ 86.87 million $ 9.78 million
Feb 22, 2020 $ 0.0317
-0.47%
$ 84.75 million $ 10.1 million
Feb 21, 2020 $ 0.0319
+1.51%
$ 85.17 million $ 11.4 million
Feb 20, 2020 $ 0.0313
+0.29%
$ 83.74 million $ 11.92 million
Feb 19, 2020 $ 0.0313
-7.54%
$ 83.6 million $ 12.59 million
Feb 18, 2020 $ 0.0338
+2.10%
$ 90.37 million $ 18.05 million
Feb 17, 2020 $ 0.0331
-0.54%
$ 88.53 million $ 25.38 million