Bitshares Historical Data

BTS Page 57
Download
Date Close Price change Market cap Trading volume
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
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