Bitshares Historical Data

BTS Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 0.0417
-6.68%
$ -- $ 42.82 million
Jun 28 $ 0.0447
+6.65%
$ -- $ 41.22 million
Jun 21 $ 0.0419
-16.81%
$ -- $ 42.91 million
Jun 14 $ 0.0503
+1.65%
$ -- $ 70.83 million
Jun 7 $ 0.0495
-15.13%
$ -- $ 61.32 million
May 31 $ 0.0581
-2.83%
$ -- $ 63.75 million
May 24 $ 0.0566
+34.38%
$ -- $ 143.56 million
May 17 $ 0.0421
-59.28%
$ -- $ 260.77 million
May 10 $ 0.103
-26.53%
$ -- $ 312.19 million
May 3 $ 0.141
+9.04%
$ -- $ 333.91 million
Apr 26 $ 0.129
+49.91%
$ -- $ 328.6 million
Apr 19 $ 0.0861
-30.44%
$ -- $ 369.27 million
Apr 12 $ 0.124
+3.59%
$ -- $ 615.9 million
Apr 5 $ 0.12
+4.65%
$ -- $ 767.81 million
Mar 29 $ 0.114
+33.87%
$ -- $ 478.58 million
Mar 22 $ 0.0853
+4.53%
$ -- $ 292.88 million
Mar 15 $ 0.0816
-2.69%
$ -- $ 305.18 million
Mar 8 $ 0.084
+50.84%
$ -- $ 511.95 million
Mar 1 $ 0.0557
+27.78%
$ -- $ 201.31 million
Feb 22 $ 0.0436
-26.13%
$ -- $ 265.05 million
Feb 15 $ 0.059
-16.14%
$ -- $ 344.61 million
Feb 8 $ 0.0704
+66.92%
$ -- $ 540.13 million
Feb 1 $ 0.0422
+16.95%
$ -- $ 295.44 million
Jan 25 $ 0.0362
+61.19%
$ -- $ 537.38 million
Jan 18 $ 0.0227
-2.70%
$ -- $ 73.86 million
Jan 11 $ 0.0226
-21.02%
$ -- $ 108.37 million
Jan 4 $ 0.0284
+16.43%
$ -- $ 403.81 million
Dec 28 $ 0.0244
+7.06%
$ -- $ 190.35 million
Dec 21 $ 0.0225
-17.88%
$ -- $ 154.13 million
Dec 14 $ 0.0261
+21.13%
$ -- $ 73.43 million
Dec 7 $ 0.0219
-2.95%
$ -- $ 95.94 million
Nov 30 $ 0.0227
-1.81%
$ -- $ 102.05 million
Nov 23 $ 0.0231
+2.18%
$ -- $ 188.02 million
Nov 16 $ 0.0226
+22.85%
$ -- $ 171.96 million
Nov 9 $ 0.0184
+0.82%
$ -- $ 91.27 million
Nov 2 $ 0.0183
+5.49%
$ -- $ 102.71 million
Oct 26 $ 0.0173
-8.51%
$ -- $ 81.27 million
Oct 19 $ 0.0189
+0.38%
$ -- $ 88.13 million
Oct 12 $ 0.0189
-5.86%
$ -- $ 112.05 million
Oct 5 $ 0.02
-5.61%
$ -- $ 141.25 million
Sep 28 $ 0.0212
-12.81%
$ -- $ 134.52 million
Sep 21 $ 0.0243
-7.97%
$ -- $ 177.12 million
Sep 14 $ 0.0264
-9.40%
$ -- $ 125.96 million
Sep 7 $ 0.0292
-41.73%
$ -- $ 476.71 million
Aug 31 $ 0.0501
+68.90%
$ -- $ 776.65 million
Aug 24 $ 0.0296
-3.95%
$ -- $ 78.02 million
Aug 17 $ 0.0309
-11.60%
$ -- $ 119.32 million
Aug 10 $ 0.0349
+33.54%
$ -- $ 227.06 million
Aug 3 $ 0.0262
+1.49%
$ -- $ 46.08 million
Jul 27 $ 0.0258
+1.52%
$ -- $ 79.42 million