Bitshares Historical Data

BTS Page 56
Download
Date Close Price change Market cap Trading volume
Oct 5, 2018 $ 0.112
+0.00%
$ 296.95 million $ 6,577
Oct 4, 2018 $ 0.109
+0.00%
$ 296.71 million $ 6,475
Oct 3, 2018 $ 0.112
+0.00%
$ 290.72 million $ 6,570
Oct 2, 2018 $ 0.113
+0.00%
$ 298.74 million $ 6,604
Oct 1, 2018 $ 0.115
+0.00%
$ 298.18 million $ 6,610
Sep 30, 2018 $ 0.114
+0.00%
$ 304.08 million $ 6,567
Sep 29, 2018 $ 0.116
+0.00%
$ 304.29 million $ 6,672
Sep 28, 2018 $ 0.114
+0.00%
$ 304.58 million $ 6,519
Sep 27, 2018 $ 0.114
+0.00%
$ 314.36 million $ 6,475
Sep 26, 2018 $ 0.111
+0.00%
$ 305.04 million $ 6,448
Sep 25, 2018 $ 0.12
+0.00%
$ 297.63 million $ 6,649
Sep 24, 2018 $ 0.124
+0.00%
$ 312.77 million $ 6,714
Sep 23, 2018 $ 0.124
+0.00%
$ 331.33 million $ 6,714
Sep 22, 2018 $ 0.124
+0.00%
$ 327.95 million $ 6,655
Sep 21, 2018 $ 0.116
+0.00%
$ 338.22 million $ 6,427
Sep 20, 2018 $ 0.114
+0.00%
$ 323.51 million $ 6,357
Sep 19, 2018 $ 0.113
+0.00%
$ 306.44 million $ 6,320
Sep 18, 2018 $ 0.115
+0.00%
$ 306.21 million $ 6,429
Sep 17, 2018 $ 0.117
+0.00%
$ 290.58 million $ 6,501
Sep 16, 2018 $ 0.112
+0.00%
$ 313.41 million $ 6,526
Sep 15, 2018 $ 0.106
+0.00%
$ 313.31 million $ 6,516
Sep 14, 2018 $ 0.101
+0.00%
$ 291.03 million $ 6,456
Sep 13, 2018 $ 0.094
+0.00%
$ 274.87 million $ 6,308
Sep 12, 2018 $ 0.101
+0.00%
$ 260.93 million $ 6,327
Sep 11, 2018 $ 0.101
+0.00%
$ 268.17 million $ 6,325
Sep 10, 2018 $ 0.101
+0.00%
$ 265.43 million $ 6,329
Sep 9, 2018 $ 0.103
+0.00%
$ 269.68 million $ 6,429
Sep 8, 2018 $ 0.104
+0.00%
$ 265.48 million $ 6,492
Sep 7, 2018 $ 0.101
+0.00%
$ 276.02 million $ 6,475
Sep 6, 2018 $ 0.116
+0.00%
$ 277.05 million $ 7,157
Sep 5, 2018 $ 0.123
+0.00%
$ 273.26 million $ 7,327
Sep 4, 2018 $ 0.121
+0.00%
$ 324.68 million $ 7,265
Sep 3, 2018 $ 0.123
+0.00%
$ 322.3 million $ 7,234
Sep 2, 2018 $ 0.122
+0.00%
$ 326.31 million $ 7,107
Sep 1, 2018 $ 0.115
+0.00%
$ 334.04 million $ 6,989
Aug 31, 2018 $ 0.114
+0.00%
$ 313.32 million $ 6,947
Aug 30, 2018 $ 0.119
+0.00%
$ 301.27 million $ 7,063
Aug 29, 2018 $ 0.114
+0.00%
$ 314.89 million $ 6,990
Aug 28, 2018 $ 0.108
+0.00%
$ 317.76 million $ 6,734
Aug 27, 2018 $ 0.106
+0.00%
$ 296.24 million $ 6,696
Aug 26, 2018 $ 0.108
+0.00%
$ 281.58 million $ 6,733
Aug 25, 2018 $ 0.105
+0.00%
$ 285.72 million $ 6,566
Aug 24, 2018 $ 0.104
+0.00%
$ 284.91 million $ 6,451
Aug 23, 2018 $ 0.107
+0.00%
$ 278.59 million $ 6,593
Aug 22, 2018 $ 0.104
+0.00%
$ 270.98 million $ 6,418
Aug 21, 2018 $ 0.111
+0.00%
$ 278.92 million $ 6,475
Aug 20, 2018 $ 0.111
+0.00%
$ 274.53 million $ 6,423
Aug 19, 2018 $ 0.113
+0.00%
$ 299.19 million $ 6,482
Aug 18, 2018 $ 0.106
+0.00%
$ 289.7 million $ 6,470
Aug 17, 2018 $ 0.0998
+0.00%
$ 310.36 million $ 6,376