Bitshares Historical Data

BTS Page 57
Download
Date Close Price change Market cap Trading volume
Aug 16, 2018 $ 0.1
+0.00%
$ 261.75 million $ 6,372
Aug 15, 2018 $ 0.0968
+0.00%
$ 262.21 million $ 6,093
Aug 14, 2018 $ 0.118
+0.00%
$ 255.45 million $ 6,363
Aug 13, 2018 $ 0.117
+0.00%
$ 292.55 million $ 6,339
Aug 12, 2018 $ 0.117
+0.00%
$ 310.04 million $ 6,230
Aug 11, 2018 $ 0.127
+0.00%
$ 309.11 million $ 6,446
Aug 10, 2018 $ 0.128
+0.00%
$ 320.52 million $ 6,424
Aug 9, 2018 $ 0.137
+0.00%
$ 347.73 million $ 6,496
Aug 8, 2018 $ 0.16
+0.00%
$ 337.73 million $ 7,023
Aug 7, 2018 $ 0.159
+0.00%
$ 410.64 million $ 7,019
Aug 6, 2018 $ 0.158
+0.00%
$ 419.07 million $ 7,028
Aug 5, 2018 $ 0.16
+0.00%
$ 425.47 million $ 7,279
Aug 4, 2018 $ 0.162
+0.00%
$ 412.35 million $ 7,454
Aug 3, 2018 $ 0.164
+0.00%
$ 426.73 million $ 7,615
Aug 2, 2018 $ 0.163
+0.00%
$ 427.9 million $ 7,600
Aug 1, 2018 $ 0.169
+0.00%
$ 435.74 million $ 7,943
Jul 31, 2018 $ 0.188
+0.00%
$ 436.51 million $ 8,142
Jul 30, 2018 $ 0.194
+0.00%
$ 483.57 million $ 8,202
Jul 29, 2018 $ 0.196
+0.00%
$ 516.07 million $ 8,183
Jul 28, 2018 $ 0.196
+0.00%
$ 508.35 million $ 8,018
Jul 27, 2018 $ 0.208
+0.00%
$ 520.67 million $ 8,202
Jul 26, 2018 $ 0.208
+0.00%
$ 529.53 million $ 8,232
Jul 25, 2018 $ 0.206
+0.00%
$ 551.92 million $ 8,045
Jul 24, 2018 $ 0.204
+0.00%
$ 556.77 million $ 7,671
Jul 23, 2018 $ 0.203
+0.00%
$ 535.47 million $ 7,454
Jul 22, 2018 $ 0.202
+0.00%
$ 530.25 million $ 7,355
Jul 21, 2018 $ 0.215
+0.00%
$ 536.63 million $ 7,431
Jul 20, 2018 $ 0.218
+0.00%
$ 521.33 million $ 7,386
Jul 19, 2018 $ 0.225
+0.00%
$ 592.67 million $ 7,400
Jul 18, 2018 $ 0.206
+0.00%
$ 570.58 million $ 6,887
Jul 17, 2018 $ 0.193
+0.00%
$ 589.89 million $ 6,540
Jul 16, 2018 $ 0.174
+0.00%
$ 541.23 million $ 6,334
Jul 15, 2018 $ 0.16
+0.00%
$ 466.61 million $ 6,257
Jul 14, 2018 $ 0.159
+0.00%
$ 433.71 million $ 6,259
Jul 13, 2018 $ 0.154
+0.00%
$ 416.2 million $ 6,248
Jul 12, 2018 $ 0.159
+0.00%
$ 404.16 million $ 6,395
Jul 11, 2018 $ 0.169
+0.00%
$ 417.05 million $ 6,527
Jul 10, 2018 $ 0.182
+0.00%
$ 431.47 million $ 6,779
Jul 9, 2018 $ 0.18
+0.00%
$ 478.37 million $ 6,825
Jul 8, 2018 $ 0.17
+0.00%
$ 478.39 million $ 6,632
Jul 7, 2018 $ 0.168
+0.00%
$ 463.34 million $ 6,623
Jul 6, 2018 $ 0.172
+0.00%
$ 451.69 million $ 6,650
Jul 5, 2018 $ 0.163
+0.00%
$ 452.56 million $ 6,589
Jul 4, 2018 $ 0.162
+0.00%
$ 445.15 million $ 6,614
Jul 3, 2018 $ 0.146
+0.00%
$ 418.39 million $ 6,463
Jul 2, 2018 $ 0.139
+0.00%
$ 421.16 million $ 6,366
Jul 1, 2018 $ 0.138
+0.00%
$ 367.82 million $ 6,381
Jun 30, 2018 $ 0.127
+0.00%
$ 369.84 million $ 5,913
Jun 29, 2018 $ 0.133
+0.00%
$ 355.76 million $ 6,097
Jun 28, 2018 $ 0.133
+0.00%
$ 331.82 million $ 6,114