Bitshares Historical Data

BTS Page 51
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 0.0615
+1.11%
$ 164.36 million $ 13.8 million
Jun 11, 2019 $ 0.0608
-1.87%
$ 162.55 million $ 5.78 million
Jun 10, 2019 $ 0.062
+4.32%
$ 165.64 million $ 20.68 million
Jun 9, 2019 $ 0.0594
-4.85%
$ 158.78 million $ 13.43 million
Jun 8, 2019 $ 0.0624
-1.49%
$ 166.86 million $ 7.02 million
Jun 7, 2019 $ 0.0634
+4.34%
$ 169.39 million $ 10.04 million
Jun 6, 2019 $ 0.0607
+1.83%
$ 162.35 million $ 10.22 million
Jun 5, 2019 $ 0.0597
+2.82%
$ 159.43 million $ 9.74 million
Jun 4, 2019 $ 0.058
-6.27%
$ 155.06 million $ 23.47 million
Jun 3, 2019 $ 0.0619
-9.99%
$ 165.4 million $ 13.63 million
Jun 2, 2019 $ 0.0688
+1.35%
$ 183.76 million $ 14.27 million
Jun 1, 2019 $ 0.0678
-2.01%
$ 181.32 million $ 15.74 million
May 31, 2019 $ 0.0692
+4.75%
$ 185.03 million $ 14.77 million
May 30, 2019 $ 0.0661
-3.44%
$ 176.62 million $ 42.12 million
May 29, 2019 $ 0.0684
-0.84%
$ 182.91 million $ 17.53 million
May 28, 2019 $ 0.069
-2.87%
$ 184.45 million $ 17.85 million
May 27, 2019 $ 0.0711
+3.18%
$ 189.88 million $ 32.21 million
May 26, 2019 $ 0.0689
+5.07%
$ 184.07 million $ 15.04 million
May 25, 2019 $ 0.0656
+3.02%
$ 175.19 million $ 19.46 million
May 24, 2019 $ 0.0636
+0.67%
$ 170.03 million $ 15.28 million
May 23, 2019 $ 0.0632
-0.07%
$ 168.91 million $ 13.28 million
May 22, 2019 $ 0.0633
-3.82%
$ 169.04 million $ 14.67 million
May 21, 2019 $ 0.0658
-0.93%
$ 175.73 million $ 12 million
May 20, 2019 $ 0.0664
-3.68%
$ 177.39 million $ 22 million
May 19, 2019 $ 0.0689
+9.74%
$ 184.17 million $ 21.75 million
May 18, 2019 $ 0.0628
-1.44%
$ 167.81 million $ 16.29 million
May 17, 2019 $ 0.0637
-8.25%
$ 170.26 million $ 51.93 million
May 16, 2019 $ 0.0694
+1.34%
$ 185.56 million $ 85.68 million
May 15, 2019 $ 0.0685
+13.73%
$ 183.09 million $ 43.9 million
May 14, 2019 $ 0.0602
+8.93%
$ 161 million $ 37.31 million
May 13, 2019 $ 0.0553
+5.98%
$ 147.79 million $ 18.22 million
May 12, 2019 $ 0.0522
-6.16%
$ 139.47 million $ 20.27 million
May 11, 2019 $ 0.0556
+9.92%
$ 148.61 million $ 31.19 million
May 10, 2019 $ 0.0506
+1.40%
$ 135.2 million $ 12.03 million
May 9, 2019 $ 0.0499
-3.33%
$ 133.33 million $ 13.2 million
May 8, 2019 $ 0.0516
+0.87%
$ 137.92 million $ 6.64 million
May 7, 2019 $ 0.0512
-1.39%
$ 136.75 million $ 10.94 million
May 6, 2019 $ 0.0514
-2.82%
$ 137.35 million $ 10.68 million
May 5, 2019 $ 0.0532
+1.37%
$ 142.14 million $ 9.18 million
May 4, 2019 $ 0.0526
-1.53%
$ 140.47 million $ 14.58 million
May 3, 2019 $ 0.0537
+2.61%
$ 143.51 million $ 13.87 million
May 2, 2019 $ 0.0517
-0.65%
$ 138.13 million $ 8.69 million
May 1, 2019 $ 0.0513
-0.54%
$ 137.14 million $ 9.46 million
Apr 30, 2019 $ 0.0515
+3.56%
$ 137.73 million $ 11.76 million
Apr 29, 2019 $ 0.0497
-3.47%
$ 132.95 million $ 13.09 million
Apr 28, 2019 $ 0.0514
-3.05%
$ 137.39 million $ 9.6 million
Apr 27, 2019 $ 0.0525
+0.91%
$ 140.4 million $ 9.4 million
Apr 26, 2019 $ 0.052
+0.33%
$ 138.9 million $ 18.34 million
Apr 25, 2019 $ 0.0517
-5.31%
$ 138.17 million $ 16.31 million
Apr 24, 2019 $ 0.0549
-10.02%
$ 146.82 million $ 25.81 million