Bitshares Historical Data

BTS Page 59
Download
Date Close Price change Market cap Trading volume
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
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