Bitshares Historical Data

BTS Page 54
Download
Date Close Price change Market cap Trading volume
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
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