Bitshares Historical Data

BTS Page 52
Download
Date Close Price change Market cap Trading volume
Apr 23, 2019 $ 0.0611
+1.52%
$ 163.16 million $ 16.94 million
Apr 22, 2019 $ 0.0601
-1.47%
$ 160.71 million $ 15.86 million
Apr 21, 2019 $ 0.061
-1.03%
$ 163.1 million $ 27.4 million
Apr 20, 2019 $ 0.0617
-1.63%
$ 164.79 million $ 14.7 million
Apr 19, 2019 $ 0.0627
-0.87%
$ 167.53 million $ 12.33 million
Apr 18, 2019 $ 0.0632
+2.20%
$ 169 million $ 14.26 million
Apr 17, 2019 $ 0.0619
-0.30%
$ 165.39 million $ 13 million
Apr 16, 2019 $ 0.0621
+1.35%
$ 165.89 million $ 19.03 million
Apr 15, 2019 $ 0.0612
-3.56%
$ 163.69 million $ 20.36 million
Apr 14, 2019 $ 0.0635
+1.76%
$ 169.74 million $ 11.61 million
Apr 13, 2019 $ 0.0624
-1.77%
$ 166.81 million $ 15.67 million
Apr 12, 2019 $ 0.0635
+0.24%
$ 169.81 million $ 18.38 million
Apr 11, 2019 $ 0.0634
-11.02%
$ 169.4 million $ 33.78 million
Apr 10, 2019 $ 0.0712
+3.72%
$ 190.41 million $ 17.43 million
Apr 9, 2019 $ 0.0687
-5.11%
$ 183.58 million $ 19.39 million
Apr 8, 2019 $ 0.0724
-1.88%
$ 193.47 million $ 31.86 million
Apr 7, 2019 $ 0.0738
+1.23%
$ 197.18 million $ 20.07 million
Apr 6, 2019 $ 0.0729
-1.32%
$ 194.77 million $ 32.56 million
Apr 5, 2019 $ 0.0739
+5.13%
$ 197.38 million $ 16.75 million
Apr 4, 2019 $ 0.0702
-2.40%
$ 187.73 million $ 28.35 million
Apr 3, 2019 $ 0.072
+6.75%
$ 192.43 million $ 68.01 million
Apr 2, 2019 $ 0.0674
+8.35%
$ 180.24 million $ 46.71 million
Apr 1, 2019 $ 0.0622
+3.68%
$ 166.29 million $ 18.1 million
Mar 31, 2019 $ 0.06
-1.10%
$ 160.38 million $ 12.87 million
Mar 30, 2019 $ 0.0607
+0.66%
$ 162.19 million $ 16.94 million
Mar 29, 2019 $ 0.0605
+2.54%
$ 161.55 million $ 21.85 million
Mar 28, 2019 $ 0.059
-4.70%
$ 157.54 million $ 28.45 million
Mar 27, 2019 $ 0.0618
+3.51%
$ 165.28 million $ 24.88 million
Mar 26, 2019 $ 0.0597
+0.68%
$ 159.64 million $ 58.07 million
Mar 25, 2019 $ 0.0593
+12.90%
$ 158.49 million $ 151.62 million
Mar 24, 2019 $ 0.0525
-3.14%
$ 140.38 million $ 14.02 million
Mar 23, 2019 $ 0.0542
+5.72%
$ 144.93 million $ 34.4 million
Mar 22, 2019 $ 0.0513
+3.41%
$ 137.06 million $ 14.74 million
Mar 21, 2019 $ 0.0496
-2.31%
$ 132.44 million $ 16.95 million
Mar 20, 2019 $ 0.0508
-0.04%
$ 135.67 million $ 12.97 million
Mar 19, 2019 $ 0.0507
-0.07%
$ 135.61 million $ 10.15 million
Mar 18, 2019 $ 0.0508
-0.84%
$ 135.73 million $ 13.7 million
Mar 17, 2019 $ 0.0512
-0.74%
$ 136.84 million $ 5.67 million
Mar 16, 2019 $ 0.0516
+0.15%
$ 137.87 million $ 10.62 million
Mar 15, 2019 $ 0.0515
+0.72%
$ 137.66 million $ 11.8 million
Mar 14, 2019 $ 0.0511
+4.67%
$ 136.68 million $ 15.99 million
Mar 13, 2019 $ 0.0489
-2.55%
$ 130.57 million $ 23.73 million
Mar 12, 2019 $ 0.0502
+6.07%
$ 134.11 million $ 21.17 million
Mar 11, 2019 $ 0.0473
-0.45%
$ 126.46 million $ 8.54 million
Mar 10, 2019 $ 0.0477
-0.91%
$ 127.39 million $ 9.44 million
Mar 9, 2019 $ 0.0481
+0.76%
$ 128.58 million $ 9.56 million
Mar 8, 2019 $ 0.0477
-0.72%
$ 127.61 million $ 7.71 million
Mar 7, 2019 $ 0.0481
+1.87%
$ 128.54 million $ 12.95 million
Mar 6, 2019 $ 0.0472
-0.32%
$ 126.22 million $ 12.24 million
Mar 5, 2019 $ 0.0474
+10.22%
$ 126.6 million $ 15.27 million