Bitshares Historical Data

BTS Page 62
Download
Date Close Price change Market cap Trading volume
Apr 8, 2018 $0.143
+0.00%
$375.82 million $6,890
Apr 7, 2018 $0.141
+0.00%
$371.7 million $6,685
Apr 6, 2018 $0.142
+0.00%
$361.59 million $6,790
Apr 5, 2018 $0.143
+0.00%
$377.39 million $7,155
Apr 4, 2018 $0.155
+0.00%
$359.32 million $7,347
Apr 3, 2018 $0.142
+0.00%
$397.19 million $7,005
Apr 2, 2018 $0.126
+0.00%
$385.99 million $6,848
Apr 1, 2018 $0.13
+0.00%
$334.83 million $7,035
Mar 31, 2018 $0.127
+0.00%
$334.5 million $6,951
Mar 30, 2018 $0.136
+0.00%
$330.45 million $7,605
Mar 29, 2018 $0.145
+0.00%
$334.48 million $7,956
Mar 28, 2018 $0.147
+0.00%
$373.58 million $8,016
Mar 27, 2018 $0.155
+0.00%
$378 million $8,268
Mar 26, 2018 $0.161
+0.00%
$396.41 million $8,585
Mar 25, 2018 $0.166
+0.00%
$424.46 million $8,900
Mar 24, 2018 $0.16
+0.00%
$425.59 million $8,567
Mar 23, 2018 $0.161
+0.00%
$437.13 million $8,835
Mar 22, 2018 $0.162
+0.00%
$421.97 million $9,023
Mar 21, 2018 $0.156
+0.00%
$418.08 million $8,648
Mar 20, 2018 $0.138
+0.00%
$422.57 million $8,363
Mar 19, 2018 $0.126
+0.00%
$388.77 million $7,689
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