Bitshares Historical Data

BTS Page 53
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.043
-4.53%
$ 114.86 million $ 9.54 million
Mar 3, 2019 $ 0.045
-1.52%
$ 120.31 million $ 5.32 million
Mar 2, 2019 $ 0.0457
-0.84%
$ 122.18 million $ 5.06 million
Mar 1, 2019 $ 0.0461
+0.06%
$ 123.26 million $ 6.64 million
Feb 28, 2019 $ 0.0461
+1.19%
$ 123.09 million $ 9.58 million
Feb 27, 2019 $ 0.0455
-3.82%
$ 121.65 million $ 9.45 million
Feb 26, 2019 $ 0.0474
-1.86%
$ 126.55 million $ 10.36 million
Feb 25, 2019 $ 0.0483
+5.63%
$ 129.02 million $ 15.05 million
Feb 24, 2019 $ 0.0457
-8.83%
$ 122.16 million $ 45.71 million
Feb 23, 2019 $ 0.0502
+7.66%
$ 134.03 million $ 26.07 million
Feb 22, 2019 $ 0.0466
+3.98%
$ 124.49 million $ 6.8 million
Feb 21, 2019 $ 0.0448
-3.72%
$ 119.77 million $ 10.67 million
Feb 20, 2019 $ 0.0465
+1.31%
$ 124.37 million $ 18.69 million
Feb 19, 2019 $ 0.046
+3.46%
$ 122.82 million $ 23.3 million
Feb 18, 2019 $ 0.0443
+5.59%
$ 118.51 million $ 17.56 million
Feb 17, 2019 $ 0.042
+1.70%
$ 112.28 million $ 9.44 million
Feb 16, 2019 $ 0.0413
+3.27%
$ 110.41 million $ 9.56 million
Feb 15, 2019 $ 0.04
+1.14%
$ 106.92 million $ 6.69 million
Feb 14, 2019 $ 0.0396
-0.89%
$ 105.71 million $ 5.63 million
Feb 13, 2019 $ 0.0399
-1.73%
$ 106.68 million $ 9.14 million
Feb 12, 2019 $ 0.0407
+5.48%
$ 108.65 million $ 14.33 million
Feb 11, 2019 $ 0.0386
-3.07%
$ 103.06 million $ 3.82 million
Feb 10, 2019 $ 0.0398
+0.58%
$ 106.39 million $ 4.01 million
Feb 9, 2019 $ 0.0396
-0.40%
$ 105.77 million $ 4.99 million
Feb 8, 2019 $ 0.0398
+7.55%
$ 106.27 million $ 7.91 million
Feb 7, 2019 $ 0.037
+2.53%
$ 98.77 million $ 6.41 million
Feb 6, 2019 $ 0.0361
-2.63%
$ 96.34 million $ 4.48 million
Feb 5, 2019 $ 0.037
-0.26%
$ 98.95 million $ 3.03 million
Feb 4, 2019 $ 0.0371
-0.66%
$ 99.22 million $ 2.8 million
Feb 3, 2019 $ 0.0373
-3.29%
$ 99.79 million $ 2.44 million
Feb 2, 2019 $ 0.0386
+0.76%
$ 103.21 million $ 2.37 million
Feb 1, 2019 $ 0.0384
+3.95%
$ 102.51 million $ 4.69 million
Jan 31, 2019 $ 0.0369
-1.18%
$ 98.62 million $ 4.61 million
Jan 30, 2019 $ 0.0374
+1.14%
$ 99.89 million $ 6.05 million
Jan 29, 2019 $ 0.037
+5.63%
$ 98.82 million $ 10.02 million
Jan 28, 2019 $ 0.035
-6.39%
$ 93.55 million $ 4.85 million
Jan 27, 2019 $ 0.0374
-2.57%
$ 99.95 million $ 341,800
Jan 26, 2019 $ 0.0383
+0.13%
$ 102.36 million $ 3.8 million
Jan 25, 2019 $ 0.0383
-0.68%
$ 102.41 million $ 2.65 million
Jan 24, 2019 $ 0.0386
-0.89%
$ 103.25 million $ 4.34 million
Jan 23, 2019 $ 0.0389
-1.14%
$ 104.04 million $ 5.34 million
Jan 22, 2019 $ 0.0393
+0.32%
$ 105.05 million $ 4.7 million
Jan 21, 2019 $ 0.0392
-0.59%
$ 104.73 million $ 3.65 million
Jan 20, 2019 $ 0.0394
-5.92%
$ 105.32 million $ 9.33 million
Jan 19, 2019 $ 0.0419
+8.20%
$ 112.09 million $ 18.28 million
Jan 18, 2019 $ 0.0388
-0.35%
$ 103.57 million $ 2.89 million
Jan 17, 2019 $ 0.0389
-0.96%
$ 104.01 million $ 5.16 million
Jan 16, 2019 $ 0.0393
+5.44%
$ 104.93 million $ 8.46 million
Jan 15, 2019 $ 0.0373
-4.86%
$ 99.61 million $ 6.66 million
Jan 14, 2019 $ 0.0392
+5.24%
$ 104.7 million $ 4.13 million