Bitshares Historical Data

BTS Page 46
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 0.0333
-4.77%
$ 89.01 million $ 30.97 million
Feb 15, 2020 $ 0.035
-12.62%
$ 93.44 million $ 25.53 million
Feb 14, 2020 $ 0.04
+1.89%
$ 106.9 million $ 21.71 million
Feb 13, 2020 $ 0.0393
+9.20%
$ 104.91 million $ 33.2 million
Feb 12, 2020 $ 0.036
-1.64%
$ 96.09 million $ 15.33 million
Feb 11, 2020 $ 0.0366
+5.77%
$ 97.72 million $ 16.97 million
Feb 10, 2020 $ 0.0346
-4.30%
$ 92.4 million $ 23.2 million
Feb 9, 2020 $ 0.0361
+14.92%
$ 96.54 million $ 34.25 million
Feb 8, 2020 $ 0.0314
-2.14%
$ 84.01 million $ 14.16 million
Feb 7, 2020 $ 0.0321
-0.02%
$ 85.88 million $ 14.91 million
Feb 6, 2020 $ 0.0321
+3.65%
$ 85.91 million $ 22.68 million
Feb 5, 2020 $ 0.031
+2.83%
$ 82.89 million $ 20.71 million
Feb 4, 2020 $ 0.0302
-0.75%
$ 80.6 million $ 21.77 million
Feb 3, 2020 $ 0.0305
-0.06%
$ 81.38 million $ 26.06 million
Feb 2, 2020 $ 0.0305
-4.56%
$ 81.54 million $ 59.18 million
Feb 1, 2020 $ 0.032
+44.63%
$ 85.44 million $ 54.81 million
Jan 31, 2020 $ 0.0221
+1.15%
$ 59.08 million $ 5.35 million
Jan 30, 2020 $ 0.0219
+0.85%
$ 58.41 million $ 3.85 million
Jan 29, 2020 $ 0.0217
+9.77%
$ 57.91 million $ 3.31 million
Jan 28, 2020 $ 0.0197
+0.98%
$ 52.74 million $ 2.64 million
Jan 27, 2020 $ 0.0195
+5.20%
$ 52.24 million $ 2.82 million
Jan 26, 2020 $ 0.0186
-3.99%
$ 49.66 million $ 1.83 million
Jan 25, 2020 $ 0.0193
+3.86%
$ 51.68 million $ 939,105
Jan 24, 2020 $ 0.0187
+1.58%
$ 49.85 million $ 1.8 million
Jan 23, 2020 $ 0.0184
-5.61%
$ 49.07 million $ 2.5 million
Jan 22, 2020 $ 0.0195
+4.28%
$ 52 million $ 3.63 million
Jan 21, 2020 $ 0.0187
+0.50%
$ 49.87 million $ 2.18 million
Jan 20, 2020 $ 0.0186
+0.58%
$ 49.63 million $ 3.18 million
Jan 19, 2020 $ 0.0184
-6.23%
$ 49.3 million $ 3.66 million
Jan 18, 2020 $ 0.0197
+0.03%
$ 52.59 million $ 4.52 million
Jan 17, 2020 $ 0.0197
-2.54%
$ 52.58 million $ 5.15 million
Jan 16, 2020 $ 0.0202
+3.92%
$ 53.94 million $ 4.69 million
Jan 15, 2020 $ 0.0194
+7.42%
$ 51.9 million $ 7.38 million
Jan 14, 2020 $ 0.0181
+13.15%
$ 48.34 million $ 5.13 million
Jan 13, 2020 $ 0.016
-0.62%
$ 42.72 million $ 1.8 million
Jan 12, 2020 $ 0.0161
+0.78%
$ 43 million $ 2.08 million
Jan 11, 2020 $ 0.016
+0.04%
$ 42.68 million $ 2.97 million
Jan 10, 2020 $ 0.016
-3.36%
$ 42.67 million $ 2.94 million
Jan 9, 2020 $ 0.0165
+1.78%
$ 44.13 million $ 3.7 million
Jan 8, 2020 $ 0.0162
-6.03%
$ 43.37 million $ 2.86 million
Jan 7, 2020 $ 0.0173
+2.25%
$ 46.16 million $ 4.18 million
Jan 6, 2020 $ 0.0169
+3.52%
$ 45.15 million $ 4.04 million
Jan 5, 2020 $ 0.0163
+6.38%
$ 43.63 million $ 2.62 million
Jan 4, 2020 $ 0.0153
-2.60%
$ 41.02 million $ 2.11 million
Jan 3, 2020 $ 0.0158
+7.59%
$ 42.12 million $ 3.72 million
Jan 2, 2020 $ 0.0146
-2.13%
$ 39.13 million $ 3.48 million
Jan 1, 2020 $ 0.015
+1.86%
$ 40 million $ 2.92 million
Dec 31, 2019 $ 0.0147
-0.62%
$ 39.28 million $ 2.03 million
Dec 30, 2019 $ 0.0148
-1.32%
$ 39.52 million $ 1.59 million
Dec 29, 2019 $ 0.015
+1.62%
$ 40.05 million $ 1.6 million