Bitshares Historical Data

BTS Page 61
Download
Date Close Price change Market cap Trading volume
Jan 28, 2018 $ 0.498
+0.00%
$ 1.32 billion $ 11,271
Jan 27, 2018 $ 0.431
+0.00%
$ 1.34 billion $ 11,082
Jan 26, 2018 $ 0.425
+0.00%
$ 1.2 billion $ 11,376
Jan 25, 2018 $ 0.361
+0.00%
$ 1.12 billion $ 11,074
Jan 24, 2018 $ 0.319
+0.00%
$ 1.07 billion $ 10,796
Jan 23, 2018 $ 0.346
+0.00%
$ 843.66 million $ 11,245
Jan 22, 2018 $ 0.384
+0.00%
$ 853.79 million $ 12,076
Jan 21, 2018 $ 0.409
+0.00%
$ 948.63 million $ 12,551
Jan 20, 2018 $ 0.364
+0.00%
$ 1.15 billion $ 11,592
Jan 19, 2018 $ 0.354
+0.00%
$ 989.33 million $ 11,608
Jan 18, 2018 $ 0.304
+0.00%
$ 913.37 million $ 10,627
Jan 17, 2018 $ 0.41
+0.00%
$ 931.55 million $ 12,248
Jan 16, 2018 $ 0.538
+0.00%
$ 917.4 million $ 14,000
Jan 15, 2018 $ 0.552
+0.00%
$ 1.36 billion $ 13,788
Jan 14, 2018 $ 0.628
+0.00%
$ 1.45 billion $ 14,335
Jan 13, 2018 $ 0.615
+0.00%
$ 1.64 billion $ 13,827
Jan 12, 2018 $ 0.594
+0.00%
$ 1.69 billion $ 13,911
Jan 11, 2018 $ 0.621
+0.00%
$ 1.51 billion $ 14,358
Jan 10, 2018 $ 0.72
+0.00%
$ 1.65 billion $ 15,040
Jan 9, 2018 $ 0.75
+0.00%
$ 1.79 billion $ 15,504
Jan 8, 2018 $ 0.814
+0.00%
$ 1.99 billion $ 16,773
Jan 7, 2018 $ 0.801
+0.00%
$ 2.13 billion $ 17,158
Jan 6, 2018 $ 0.793
+0.00%
$ 2.17 billion $ 16,276
Jan 5, 2018 $ 0.852
+0.00%
$ 2.02 billion $ 15,085
Jan 4, 2018 $ 0.827
+0.00%
$ 2.2 billion $ 15,163
Jan 3, 2018 $ 0.811
+0.00%
$ 2.32 billion $ 14,068
Jan 2, 2018 $ 0.703
+0.00%
$ 2.07 billion $ 13,687
Jan 1, 2018 $ 0.628
+0.00%
$ 2 billion $ 13,480
Dec 31, 2017 $ 0.608
+0.00%
$ 1.71 billion $ 13,492
Dec 30, 2017 $ 0.551
+0.00%
$ 1.68 billion $ 14,735
Dec 29, 2017 $ 0.511
+0.00%
$ 1.52 billion $ 14,669
Dec 28, 2017 $ 0.57
+0.00%
$ 1.33 billion $ 16,047
Dec 27, 2017 $ 0.579
+0.00%
$ 1.48 billion $ 15,386
Dec 26, 2017 $ 0.603
+0.00%
$ 1.51 billion $ 14,001
Dec 25, 2017 $ 0.525
+0.00%
$ 1.61 billion $ 13,730
Dec 24, 2017 $ 0.55
+0.00%
$ 1.45 billion $ 14,781
Dec 23, 2017 $ 0.505
+0.00%
$ 1.46 billion $ 13,913
Dec 22, 2017 $ 0.614
+0.00%
$ 1.28 billion $ 16,460
Dec 21, 2017 $ 0.513
+0.00%
$ 1.53 billion $ 17,013
Dec 20, 2017 $ 0.449
+0.00%
$ 1.64 billion $ 18,535
Dec 19, 2017 $ 0.415
+0.00%
$ 1.21 billion $ 18,915
Dec 18, 2017 $ 0.416
+0.00%
$ 1.15 billion $ 19,500
Dec 17, 2017 $ 0.4
+0.00%
$ 985.07 million $ 18,290
Dec 16, 2017 $ 0.322
+0.00%
$ 1.16 billion $ 17,566
Dec 15, 2017 $ 0.257
+0.00%
$ 924.47 million $ 16,537
Dec 14, 2017 $ 0.225
+0.00%
$ 860.17 million $ 16,929
Dec 13, 2017 $ 0.189
+0.00%
$ 612.1 million $ 17,090
Dec 12, 2017 $ 0.174
+0.00%
$ 555.76 million $ 16,630
Dec 11, 2017 $ 0.169
+0.00%
$ 466.87 million $ 14,549
Dec 10, 2017 $ 0.19
+0.00%
$ 440.99 million $ 15,433