Bitshares Historical Data

BTS Page 56
Download
Date Close Price change Market cap Trading volume
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
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