Bitshares Historical Data

BTS Page 50
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.0449
-1.16%
$ 120.05 million $ 4.35 million
Jul 31, 2019 $ 0.0455
+3.34%
$ 121.56 million $ 4.28 million
Jul 30, 2019 $ 0.044
-0.67%
$ 117.64 million $ 2.81 million
Jul 29, 2019 $ 0.0443
+0.24%
$ 118.43 million $ 4.05 million
Jul 28, 2019 $ 0.0442
+2.17%
$ 118.14 million $ 3.62 million
Jul 27, 2019 $ 0.0432
-4.04%
$ 115.53 million $ 3.59 million
Jul 26, 2019 $ 0.0449
+1.51%
$ 119.98 million $ 3.47 million
Jul 25, 2019 $ 0.0442
-0.49%
$ 118.2 million $ 4.26 million
Jul 24, 2019 $ 0.0444
+3.76%
$ 118.67 million $ 6.33 million
Jul 23, 2019 $ 0.0428
-5.71%
$ 114.37 million $ 8.41 million
Jul 22, 2019 $ 0.0454
-0.30%
$ 121.26 million $ 5.8 million
Jul 21, 2019 $ 0.0456
-2.92%
$ 121.75 million $ 4.57 million
Jul 20, 2019 $ 0.0469
+4.38%
$ 125.39 million $ 9.51 million
Jul 19, 2019 $ 0.0449
-1.06%
$ 120.08 million $ 6.75 million
Jul 18, 2019 $ 0.0454
+8.55%
$ 121.38 million $ 9.44 million
Jul 17, 2019 $ 0.0418
+4.81%
$ 111.81 million $ 12.5 million
Jul 16, 2019 $ 0.0399
-7.52%
$ 106.66 million $ 14.22 million
Jul 15, 2019 $ 0.0432
+1.83%
$ 115.32 million $ 16.48 million
Jul 14, 2019 $ 0.0424
-14.17%
$ 113.27 million $ 17.32 million
Jul 13, 2019 $ 0.0494
-3.14%
$ 131.89 million $ 5.58 million
Jul 12, 2019 $ 0.0509
+2.78%
$ 136.15 million $ 7.33 million
Jul 11, 2019 $ 0.0496
-7.13%
$ 132.47 million $ 21.19 million
Jul 10, 2019 $ 0.0534
-9.97%
$ 142.63 million $ 20.77 million
Jul 9, 2019 $ 0.0593
-2.62%
$ 158.45 million $ 9.82 million
Jul 8, 2019 $ 0.0609
+3.27%
$ 162.7 million $ 13.48 million
Jul 7, 2019 $ 0.059
-1.02%
$ 157.54 million $ 9.26 million
Jul 6, 2019 $ 0.0596
+0.02%
$ 159.16 million $ 9.06 million
Jul 5, 2019 $ 0.0595
+3.66%
$ 159.12 million $ 10.66 million
Jul 4, 2019 $ 0.0575
-4.88%
$ 153.56 million $ 15.75 million
Jul 3, 2019 $ 0.0603
+2.36%
$ 161.16 million $ 16.22 million
Jul 2, 2019 $ 0.0585
-3.00%
$ 156.26 million $ 25.89 million
Jul 1, 2019 $ 0.0603
+0.30%
$ 161.28 million $ 19.65 million
Jun 30, 2019 $ 0.0607
-9.21%
$ 162.18 million $ 16.34 million
Jun 29, 2019 $ 0.0668
-1.42%
$ 178.51 million $ 15.5 million
Jun 28, 2019 $ 0.0677
+8.10%
$ 181.04 million $ 22.29 million
Jun 27, 2019 $ 0.0625
-10.88%
$ 167.08 million $ 38.43 million
Jun 26, 2019 $ 0.0703
+2.20%
$ 187.85 million $ 59.83 million
Jun 25, 2019 $ 0.0688
-2.61%
$ 183.92 million $ 31.55 million
Jun 24, 2019 $ 0.0707
+10.93%
$ 189.04 million $ 48.2 million
Jun 23, 2019 $ 0.0639
+2.49%
$ 170.69 million $ 18.52 million
Jun 22, 2019 $ 0.0624
-1.10%
$ 166.87 million $ 21.96 million
Jun 21, 2019 $ 0.0632
+2.13%
$ 168.8 million $ 12.51 million
Jun 20, 2019 $ 0.0617
-2.08%
$ 164.85 million $ 13.68 million
Jun 19, 2019 $ 0.0623
+1.35%
$ 166.48 million $ 9.47 million
Jun 18, 2019 $ 0.0618
-3.38%
$ 165.16 million $ 9.98 million
Jun 17, 2019 $ 0.0637
+1.82%
$ 170.28 million $ 12.51 million
Jun 16, 2019 $ 0.0625
+0.08%
$ 167.15 million $ 14.91 million
Jun 15, 2019 $ 0.0624
+0.54%
$ 166.68 million $ 10.12 million
Jun 14, 2019 $ 0.062
-0.42%
$ 165.67 million $ 16.6 million
Jun 13, 2019 $ 0.0623
+1.39%
$ 166.61 million $ 10.54 million