Bitshares Historical Data

BTS Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.0284
-0.21%
$ 75.81 million $ 2.35 million
Nov 8, 2019 $ 0.0284
-4.74%
$ 75.98 million $ 4.51 million
Nov 7, 2019 $ 0.0298
-0.86%
$ 79.76 million $ 3.05 million
Nov 6, 2019 $ 0.0301
+0.71%
$ 80.44 million $ 4.05 million
Nov 5, 2019 $ 0.0298
-0.08%
$ 79.71 million $ 3.13 million
Nov 4, 2019 $ 0.0299
+2.63%
$ 79.79 million $ 3.04 million
Nov 3, 2019 $ 0.0291
-0.64%
$ 77.75 million $ 3.98 million
Nov 2, 2019 $ 0.0293
-1.13%
$ 78.25 million $ 2.87 million
Nov 1, 2019 $ 0.0296
+1.80%
$ 79.14 million $ 4.68 million
Oct 31, 2019 $ 0.0291
+1.57%
$ 77.69 million $ 4.22 million
Oct 30, 2019 $ 0.0286
-2.46%
$ 76.49 million $ 4.84 million
Oct 29, 2019 $ 0.0293
-1.03%
$ 78.42 million $ 4.92 million
Oct 28, 2019 $ 0.0297
+0.73%
$ 79.24 million $ 7.66 million
Oct 27, 2019 $ 0.0295
+5.08%
$ 78.72 million $ 7.3 million
Oct 26, 2019 $ 0.0279
+2.88%
$ 74.56 million $ 6.59 million
Oct 25, 2019 $ 0.0271
+9.54%
$ 72.41 million $ 6.12 million
Oct 24, 2019 $ 0.0247
+0.65%
$ 66.11 million $ 3.05 million
Oct 23, 2019 $ 0.0246
-8.84%
$ 65.67 million $ 5.73 million
Oct 22, 2019 $ 0.027
+2.23%
$ 72.03 million $ 4.95 million
Oct 21, 2019 $ 0.0264
-0.11%
$ 70.48 million $ 3.01 million
Oct 20, 2019 $ 0.0264
+2.03%
$ 70.62 million $ 3.79 million
Oct 19, 2019 $ 0.0259
-0.13%
$ 69.19 million $ 3.16 million
Oct 18, 2019 $ 0.0259
-1.81%
$ 69.26 million $ 3.36 million
Oct 17, 2019 $ 0.0264
-0.40%
$ 70.54 million $ 3.12 million
Oct 16, 2019 $ 0.0265
+0.70%
$ 70.78 million $ 4.46 million
Oct 15, 2019 $ 0.0263
-3.69%
$ 70.22 million $ 4.14 million
Oct 14, 2019 $ 0.0273
-0.97%
$ 72.91 million $ 4 million
Oct 13, 2019 $ 0.0276
-0.33%
$ 73.64 million $ 4.19 million
Oct 12, 2019 $ 0.0276
-0.86%
$ 73.81 million $ 3.32 million
Oct 11, 2019 $ 0.0279
-0.96%
$ 74.44 million $ 4.97 million
Oct 10, 2019 $ 0.0282
-3.44%
$ 75.24 million $ 4.24 million
Oct 9, 2019 $ 0.0291
+0.87%
$ 77.84 million $ 4.14 million
Oct 8, 2019 $ 0.0288
-0.66%
$ 77.06 million $ 3.76 million
Oct 7, 2019 $ 0.029
+4.56%
$ 77.62 million $ 4.26 million
Oct 6, 2019 $ 0.0278
-3.92%
$ 74.36 million $ 4.46 million
Oct 5, 2019 $ 0.029
-0.52%
$ 77.52 million $ 3.49 million
Oct 4, 2019 $ 0.0292
+4.05%
$ 78.16 million $ 4.48 million
Oct 3, 2019 $ 0.0282
-2.47%
$ 75.23 million $ 2.53 million
Oct 2, 2019 $ 0.0288
+0.28%
$ 77.04 million $ 3.12 million
Oct 1, 2019 $ 0.0287
-2.25%
$ 76.67 million $ 4.16 million
Sep 30, 2019 $ 0.0294
+3.09%
$ 78.44 million $ 5.14 million
Sep 29, 2019 $ 0.0285
-0.24%
$ 76.28 million $ 2.95 million
Sep 28, 2019 $ 0.0286
-2.92%
$ 76.53 million $ 5.12 million
Sep 27, 2019 $ 0.0295
+13.94%
$ 78.86 million $ 10.03 million
Sep 26, 2019 $ 0.0259
-1.36%
$ 69.14 million $ 5.77 million
Sep 25, 2019 $ 0.0262
+1.12%
$ 69.99 million $ 5.56 million
Sep 24, 2019 $ 0.0257
-21.32%
$ 68.56 million $ 15.85 million
Sep 23, 2019 $ 0.0327
-2.38%
$ 87.41 million $ 3.15 million
Sep 22, 2019 $ 0.0335
-1.29%
$ 89.56 million $ 3.88 million
Sep 21, 2019 $ 0.0339
-0.16%
$ 90.5 million $ 3.67 million