Bitshares Historical Data

BTS Page 59
Download
Date Close Price change Market cap Trading volume
May 7, 2018 $ 0.328
+0.00%
$ 813.52 million $ 9,671
May 6, 2018 $ 0.356
+0.00%
$ 864.29 million $ 9,840
May 5, 2018 $ 0.354
+0.00%
$ 917.78 million $ 9,674
May 4, 2018 $ 0.367
+0.00%
$ 919.4 million $ 9,376
May 3, 2018 $ 0.367
+0.00%
$ 939.11 million $ 9,139
May 2, 2018 $ 0.358
+0.00%
$ 987.66 million $ 9,030
May 1, 2018 $ 0.357
+0.00%
$ 957.29 million $ 9,317
Apr 30, 2018 $ 0.304
+0.00%
$ 940.08 million $ 9,368
Apr 29, 2018 $ 0.275
+0.00%
$ 896.42 million $ 9,241
Apr 28, 2018 $ 0.275
+0.00%
$ 735.48 million $ 9,233
Apr 27, 2018 $ 0.259
+0.00%
$ 685.57 million $ 8,901
Apr 26, 2018 $ 0.27
+0.00%
$ 718.64 million $ 9,254
Apr 25, 2018 $ 0.289
+0.00%
$ 644.1 million $ 9,283
Apr 24, 2018 $ 0.268
+0.00%
$ 780.77 million $ 8,889
Apr 23, 2018 $ 0.265
+0.00%
$ 704.62 million $ 8,889
Apr 22, 2018 $ 0.266
+0.00%
$ 686.46 million $ 8,810
Apr 21, 2018 $ 0.256
+0.00%
$ 692.78 million $ 8,424
Apr 20, 2018 $ 0.233
+0.00%
$ 726.87 million $ 8,217
Apr 19, 2018 $ 0.218
+0.00%
$ 638.02 million $ 8,047
Apr 18, 2018 $ 0.215
+0.00%
$ 595.61 million $ 8,053
Apr 17, 2018 $ 0.212
+0.00%
$ 549.66 million $ 8,093
Apr 16, 2018 $ 0.213
+0.00%
$ 551.09 million $ 8,181
Apr 15, 2018 $ 0.187
+0.00%
$ 596.68 million $ 7,992
Apr 14, 2018 $ 0.194
+0.00%
$ 487.82 million $ 7,971
Apr 13, 2018 $ 0.163
+0.00%
$ 493.59 million $ 7,301
Apr 12, 2018 $ 0.145
+0.00%
$ 467.28 million $ 6,878
Apr 11, 2018 $ 0.14
+0.00%
$ 407.84 million $ 6,787
Apr 10, 2018 $ 0.142
+0.00%
$ 372.9 million $ 6,929
Apr 9, 2018 $ 0.143
+0.00%
$ 360.94 million $ 7,000
Apr 8, 2018 $ 0.143
+0.00%
$ 375.82 million $ 6,890
Apr 7, 2018 $ 0.141
+0.00%
$ 371.7 million $ 6,685
Apr 6, 2018 $ 0.142
+0.00%
$ 361.59 million $ 6,790
Apr 5, 2018 $ 0.143
+0.00%
$ 377.39 million $ 7,155
Apr 4, 2018 $ 0.155
+0.00%
$ 359.32 million $ 7,347
Apr 3, 2018 $ 0.142
+0.00%
$ 397.19 million $ 7,005
Apr 2, 2018 $ 0.126
+0.00%
$ 385.99 million $ 6,848
Apr 1, 2018 $ 0.13
+0.00%
$ 334.83 million $ 7,035
Mar 31, 2018 $ 0.127
+0.00%
$ 334.5 million $ 6,951
Mar 30, 2018 $ 0.136
+0.00%
$ 330.45 million $ 7,605
Mar 29, 2018 $ 0.145
+0.00%
$ 334.48 million $ 7,956
Mar 28, 2018 $ 0.147
+0.00%
$ 373.58 million $ 8,016
Mar 27, 2018 $ 0.155
+0.00%
$ 378 million $ 8,268
Mar 26, 2018 $ 0.161
+0.00%
$ 396.41 million $ 8,585
Mar 25, 2018 $ 0.166
+0.00%
$ 424.46 million $ 8,900
Mar 24, 2018 $ 0.16
+0.00%
$ 425.59 million $ 8,567
Mar 23, 2018 $ 0.161
+0.00%
$ 437.13 million $ 8,835
Mar 22, 2018 $ 0.162
+0.00%
$ 421.97 million $ 9,023
Mar 21, 2018 $ 0.156
+0.00%
$ 418.08 million $ 8,648
Mar 20, 2018 $ 0.138
+0.00%
$ 422.57 million $ 8,363
Mar 19, 2018 $ 0.126
+0.00%
$ 388.77 million $ 7,689