Bitshares Historical Data

BTS Page 55
Download
Date Close Price change Market cap Trading volume
Nov 24, 2018 $ 0.052
+0.00%
$ 138.85 million $ 4,307
Nov 23, 2018 $ 0.0541
+0.00%
$ 144.58 million $ 4,525
Nov 22, 2018 $ 0.0523
+0.00%
$ 139.9 million $ 4,500
Nov 21, 2018 $ 0.056
+0.00%
$ 149.56 million $ 4,634
Nov 20, 2018 $ 0.0643
+0.00%
$ 171.8 million $ 5,282
Nov 19, 2018 $ 0.072
+0.00%
$ 192.39 million $ 5,598
Nov 18, 2018 $ 0.0714
+0.00%
$ 190.88 million $ 5,553
Nov 17, 2018 $ 0.0738
+0.00%
$ 197.32 million $ 5,591
Nov 16, 2018 $ 0.0758
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0864
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.093
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0945
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0946
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0954
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0949
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0973
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0991
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0973
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0971
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0965
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0958
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0958
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0959
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0956
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0954
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0975
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0984
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0976
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0976
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.0982
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0996
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0991
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.101
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.102
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.0991
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0974
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.1
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.102
+0.00%
$ 261.26 million $ 6,555
Oct 17, 2018 $ 0.103
+0.00%
$ 270.64 million $ 6,603
Oct 16, 2018 $ 0.103
+0.00%
$ 273.41 million $ 6,565
Oct 15, 2018 $ 0.099
+0.00%
$ 277.17 million $ 6,304
Oct 14, 2018 $ 0.0988
+0.00%
$ 258.75 million $ 6,260
Oct 13, 2018 $ 0.0973
+0.00%
$ 262.2 million $ 6,262
Oct 12, 2018 $ 0.101
+0.00%
$ 262.31 million $ 6,296
Oct 11, 2018 $ 0.11
+0.00%
$ 256.84 million $ 6,566
Oct 10, 2018 $ 0.111
+0.00%
$ 292.76 million $ 6,627
Oct 9, 2018 $ 0.112
+0.00%
$ 294.16 million $ 6,626
Oct 8, 2018 $ 0.11
+0.00%
$ 297.7 million $ 6,572
Oct 7, 2018 $ 0.111
+0.00%
$ 295.96 million $ 6,595
Oct 6, 2018 $ 0.111
+0.00%
$ 292.66 million $ 6,578