Bitshares Historical Data

BTS Page 54
Download
Date Close Price change Market cap Trading volume
Jan 13, 2019 $ 0.0372
-4.15%
$ 99.49 million $ 4.08 million
Jan 12, 2019 $ 0.0389
+1.64%
$ 103.88 million $ 5.14 million
Jan 11, 2019 $ 0.0382
+2.87%
$ 102.16 million $ 4.32 million
Jan 10, 2019 $ 0.0372
-12.08%
$ 99.29 million $ 10.87 million
Jan 9, 2019 $ 0.0422
-1.89%
$ 112.76 million $ 4.71 million
Jan 8, 2019 $ 0.043
-0.16%
$ 114.93 million $ 4.93 million
Jan 7, 2019 $ 0.043
+3.74%
$ 114.89 million $ 17.14 million
Jan 6, 2019 $ 0.0413
+4.91%
$ 110.29 million $ 3.41 million
Jan 5, 2019 $ 0.0393
-0.61%
$ 105.11 million $ 3.36 million
Jan 4, 2019 $ 0.0396
+0.78%
$ 105.7 million $ 3.54 million
Jan 3, 2019 $ 0.0393
-5.08%
$ 104.89 million $ 3.89 million
Jan 2, 2019 $ 0.0414
+4.53%
$ 110.52 million $ 5.07 million
Jan 1, 2019 $ 0.0395
+5.00%
$ 105.59 million $ 3.35 million
Dec 31, 2018 $ 0.0376
-4.91%
$ 100.55 million $ 3.34 million
Dec 30, 2018 $ 0.0395
+2.68%
$ 105.49 million $ 6.68 million
Dec 29, 2018 $ 0.0386
-2.64%
$ 103.16 million $ 3.93 million
Dec 28, 2018 $ 0.0397
+10.07%
$ 106.16 million $ 6.59 million
Dec 27, 2018 $ 0.0361
-8.70%
$ 96.42 million $ 5.42 million
Dec 26, 2018 $ 0.0395
-2.34%
$ 105.6 million $ 9.05 million
Dec 25, 2018 $ 0.0405
-11.52%
$ 108.16 million $ 11.27 million
Dec 24, 2018 $ 0.0457
+4.57%
$ 122.2 million $ 17.14 million
Dec 23, 2018 $ 0.0437
+2.12%
$ 116.85 million $ 10.7 million
Dec 22, 2018 $ 0.0428
+4.42%
$ 114.37 million $ 10.06 million
Dec 21, 2018 $ 0.041
-1.17%
$ 109.56 million $ 13.13 million
Dec 20, 2018 $ 0.0415
+7.43%
$ 110.89 million $ 12.41 million
Dec 19, 2018 $ 0.0387
-1.43%
$ 103.34 million $ 12.39 million
Dec 18, 2018 $ 0.0393
+2.21%
$ 104.94 million $ 14.85 million
Dec 17, 2018 $ 0.0384
+7.99%
$ 102.73 million $ 24.15 million
Dec 16, 2018 $ 0.0356
+1.28%
$ 95.13 million $ 3.07 million
Dec 15, 2018 $ 0.0352
+0.86%
$ 93.96 million $ 2.59 million
Dec 14, 2018 $ 0.0349
-1.91%
$ 93.14 million $ 3.73 million
Dec 13, 2018 $ 0.0355
-4.90%
$ 94.88 million $ 3.73 million
Dec 12, 2018 $ 0.0374
+5.39%
$ 99.83 million $ 3.55 million
Dec 11, 2018 $ 0.0354
-1.43%
$ 94.55 million $ 4.49 million
Dec 10, 2018 $ 0.0359
-4.87%
$ 95.88 million $ 4.84 million
Dec 9, 2018 $ 0.0377
+3.60%
$ 100.88 million $ 6.02 million
Dec 8, 2018 $ 0.0364
+2.17%
$ 97.24 million $ 6.45 million
Dec 7, 2018 $ 0.0356
+3.07%
$ 95.13 million $ 7.52 million
Dec 6, 2018 $ 0.0346
-19.58%
$ 92.44 million $ 9.12 million
Dec 5, 2018 $ 0.043
-7.81%
$ 114.81 million $ 5.65 million
Dec 4, 2018 $ 0.0466
+0.97%
$ 124.64 million $ 5.09 million
Dec 3, 2018 $ 0.0462
-6.44%
$ 123.45 million $ 6.18 million
Dec 2, 2018 $ 0.0491
+0.87%
$ 131.25 million $ 7.33 million
Dec 1, 2018 $ 0.0487
+2.55%
$ 130.17 million $ 7.16 million
Nov 30, 2018 $ 0.0475
+0.01%
$ 127.07 million $ 17.71 million
Nov 29, 2018 $ 0.0488
+0.00%
$ 130.37 million $ 4,089
Nov 28, 2018 $ 0.0449
+0.00%
$ 119.96 million $ 3,750
Nov 27, 2018 $ 0.0469
+0.00%
$ 125.38 million $ 3,926
Nov 26, 2018 $ 0.046
+0.00%
$ 122.82 million $ 3,820
Nov 25, 2018 $ 0.0511
+0.00%
$ 136.56 million $ 4,292