Bitshares Historical Data

BTS Page 61
Download
Date Close Price change Market cap Trading volume
May 28, 2018 $0.199
+0.00%
$487.19 million $7,338
May 27, 2018 $0.198
+0.00%
$529.99 million $7,505
May 26, 2018 $0.198
+0.00%
$523.05 million $7,515
May 25, 2018 $0.199
+0.00%
$505.94 million $7,563
May 24, 2018 $0.213
+0.00%
$541.57 million $7,829
May 23, 2018 $0.242
+0.00%
$507.9 million $8,271
May 22, 2018 $0.258
+0.00%
$590.15 million $8,468
May 21, 2018 $0.263
+0.00%
$663.26 million $8,365
May 20, 2018 $0.257
+0.00%
$697.38 million $8,269
May 19, 2018 $0.248
+0.00%
$679.44 million $8,118
May 18, 2018 $0.256
+0.00%
$667.55 million $8,315
May 17, 2018 $0.245
+0.00%
$640.1 million $8,315
May 16, 2018 $0.258
+0.00%
$654.69 million $8,677
May 15, 2018 $0.25
+0.00%
$660.19 million $8,625
May 14, 2018 $0.249
+0.00%
$658.25 million $8,580
May 13, 2018 $0.236
+0.00%
$674.55 million $8,453
May 12, 2018 $0.255
+0.00%
$639.33 million $8,742
May 11, 2018 $0.302
+0.00%
$636 million $9,292
May 10, 2018 $0.303
+0.00%
$699.52 million $9,216
May 9, 2018 $0.313
+0.00%
$807.07 million $9,296
May 8, 2018 $0.31
+0.00%
$819.29 million $9,385
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