Bitshares Historical Data

BTS Page 60
Download
Date Close Price change Market cap Trading volume
Mar 18, 2018 $ 0.144
+0.00%
$ 345.77 million $ 8,136
Mar 17, 2018 $ 0.151
+0.00%
$ 358.16 million $ 8,335
Mar 16, 2018 $ 0.145
+0.00%
$ 387.12 million $ 8,155
Mar 15, 2018 $ 0.158
+0.00%
$ 390.4 million $ 8,870
Mar 14, 2018 $ 0.163
+0.00%
$ 378.65 million $ 9,203
Mar 13, 2018 $ 0.168
+0.00%
$ 428.78 million $ 9,516
Mar 12, 2018 $ 0.166
+0.00%
$ 427.56 million $ 9,080
Mar 11, 2018 $ 0.171
+0.00%
$ 442.93 million $ 9,316
Mar 10, 2018 $ 0.16
+0.00%
$ 420.08 million $ 8,975
Mar 9, 2018 $ 0.174
+0.00%
$ 439.13 million $ 9,803
Mar 8, 2018 $ 0.187
+0.00%
$ 430.57 million $ 10,504
Mar 7, 2018 $ 0.207
+0.00%
$ 460.95 million $ 11,128
Mar 6, 2018 $ 0.225
+0.00%
$ 493.36 million $ 11,535
Mar 5, 2018 $ 0.215
+0.00%
$ 559.14 million $ 11,293
Mar 4, 2018 $ 0.225
+0.00%
$ 594.34 million $ 11,366
Mar 3, 2018 $ 0.235
+0.00%
$ 565.46 million $ 11,017
Mar 2, 2018 $ 0.233
+0.00%
$ 600.04 million $ 10,667
Mar 1, 2018 $ 0.223
+0.00%
$ 624.89 million $ 10,696
Feb 28, 2018 $ 0.221
+0.00%
$ 577.06 million $ 10,594
Feb 27, 2018 $ 0.217
+0.00%
$ 574.86 million $ 9,962
Feb 26, 2018 $ 0.214
+0.00%
$ 577.3 million $ 9,688
Feb 25, 2018 $ 0.22
+0.00%
$ 561.79 million $ 10,048
Feb 24, 2018 $ 0.226
+0.00%
$ 562.44 million $ 10,120
Feb 23, 2018 $ 0.224
+0.00%
$ 592.59 million $ 10,429
Feb 22, 2018 $ 0.235
+0.00%
$ 586.14 million $ 10,993
Feb 21, 2018 $ 0.259
+0.00%
$ 569.49 million $ 11,592
Feb 20, 2018 $ 0.266
+0.00%
$ 643.79 million $ 10,922
Feb 19, 2018 $ 0.268
+0.00%
$ 697.99 million $ 10,831
Feb 18, 2018 $ 0.28
+0.00%
$ 671.71 million $ 10,695
Feb 17, 2018 $ 0.265
+0.00%
$ 735.42 million $ 10,082
Feb 16, 2018 $ 0.27
+0.00%
$ 717.67 million $ 9,805
Feb 15, 2018 $ 0.254
+0.00%
$ 708.75 million $ 9,007
Feb 14, 2018 $ 0.24
+0.00%
$ 717.72 million $ 8,691
Feb 13, 2018 $ 0.247
+0.00%
$ 622.89 million $ 8,617
Feb 12, 2018 $ 0.239
+0.00%
$ 642.48 million $ 8,283
Feb 11, 2018 $ 0.258
+0.00%
$ 616.77 million $ 8,725
Feb 10, 2018 $ 0.24
+0.00%
$ 643.62 million $ 8,285
Feb 9, 2018 $ 0.232
+0.00%
$ 684.29 million $ 8,169
Feb 8, 2018 $ 0.227
+0.00%
$ 616.66 million $ 7,926
Feb 7, 2018 $ 0.195
+0.00%
$ 558.26 million $ 6,816
Feb 6, 2018 $ 0.236
+0.00%
$ 594.16 million $ 7,731
Feb 5, 2018 $ 0.308
+0.00%
$ 522.9 million $ 8,809
Feb 4, 2018 $ 0.326
+0.00%
$ 700.15 million $ 8,909
Feb 3, 2018 $ 0.324
+0.00%
$ 873.35 million $ 8,647
Feb 2, 2018 $ 0.41
+0.00%
$ 825.17 million $ 9,654
Feb 1, 2018 $ 0.405
+0.00%
$ 1.02 billion $ 10,112
Jan 31, 2018 $ 0.436
+0.00%
$ 1.15 billion $ 10,803
Jan 30, 2018 $ 0.478
+0.00%
$ 1.02 billion $ 11,414
Jan 29, 2018 $ 0.515
+0.00%
$ 1.19 billion $ 11,746
Jan 28, 2018 $ 0.498
+0.00%
$ 1.32 billion $ 11,271