Bitshares Historical Data

BTS Page 60
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2018 $0.137
+0.00%
$353.97 million $6,211
Jun 26, 2018 $0.137
+0.00%
$349.2 million $6,213
Jun 25, 2018 $0.131
+0.00%
$366.96 million $6,037
Jun 24, 2018 $0.137
+0.00%
$356 million $6,136
Jun 23, 2018 $0.148
+0.00%
$361.8 million $6,394
Jun 22, 2018 $0.161
+0.00%
$367.52 million $6,752
Jun 21, 2018 $0.16
+0.00%
$423.83 million $6,710
Jun 20, 2018 $0.163
+0.00%
$427.15 million $6,746
Jun 19, 2018 $0.16
+0.00%
$427.32 million $6,550
Jun 18, 2018 $0.162
+0.00%
$432.26 million $6,552
Jun 17, 2018 $0.161
+0.00%
$421.88 million $6,506
Jun 16, 2018 $0.162
+0.00%
$426.08 million $6,584
Jun 15, 2018 $0.161
+0.00%
$413.23 million $6,525
Jun 14, 2018 $0.154
+0.00%
$436.69 million $6,484
Jun 13, 2018 $0.167
+0.00%
$410.92 million $6,802
Jun 12, 2018 $0.166
+0.00%
$406.48 million $6,781
Jun 11, 2018 $0.189
+0.00%
$467.33 million $7,250
Jun 10, 2018 $0.213
+0.00%
$452.17 million $7,649
Jun 8, 2018 $0.218
+0.00%
$561.44 million $7,684
Jun 7, 2018 $0.22
+0.00%
$576.23 million $7,640
Jun 6, 2018 $0.222
+0.00%
$575.97 million $7,562
Jun 5, 2018 $0.219
+0.00%
$596.39 million $7,512
Jun 4, 2018 $0.234
+0.00%
$582.98 million $7,699
Jun 3, 2018 $0.219
+0.00%
$614.03 million $7,606
Jun 2, 2018 $0.202
+0.00%
$590.27 million $7,494
Jun 1, 2018 $0.199
+0.00%
$544.23 million $7,512
May 31, 2018 $0.2
+0.00%
$521.86 million $7,456
May 30, 2018 $0.194
+0.00%
$516.1 million $7,303
May 29, 2018 $0.195
+0.00%
$522.65 million $7,272