Bitshares Historical Data

BTS Page 62
Download
Date Close Price change Market cap Trading volume
Dec 9, 2017 $ 0.172
+0.00%
$ 465.03 million $ 16,237
Dec 8, 2017 $ 0.172
+0.00%
$ 481.34 million $ 15,230
Dec 7, 2017 $ 0.187
+0.00%
$ 453.33 million $ 12,747
Dec 6, 2017 $ 0.171
+0.00%
$ 458.42 million $ 11,793
Dec 5, 2017 $ 0.155
+0.00%
$ 443.75 million $ 11,434
Dec 4, 2017 $ 0.144
+0.00%
$ 464.43 million $ 11,370
Dec 3, 2017 $ 0.141
+0.00%
$ 376.08 million $ 11,072
Dec 2, 2017 $ 0.14
+0.00%
$ 357.31 million $ 10,301
Dec 1, 2017 $ 0.137
+0.00%
$ 383.71 million $ 10,057
Nov 30, 2017 $ 0.163
+0.00%
$ 353.29 million $ 10,596
Nov 29, 2017 $ 0.156
+0.00%
$ 352.95 million $ 9,944
Nov 28, 2017 $ 0.143
+0.00%
$ 456.9 million $ 9,636
Nov 27, 2017 $ 0.136
+0.00%
$ 395.56 million $ 9,064
Nov 26, 2017 $ 0.133
+0.00%
$ 354.53 million $ 8,465
Nov 25, 2017 $ 0.132
+0.00%
$ 348.67 million $ 8,176
Nov 24, 2017 $ 0.137
+0.00%
$ 349.44 million $ 8,195
Nov 23, 2017 $ 0.135
+0.00%
$ 363.92 million $ 8,191
Nov 22, 2017 $ 0.134
+0.00%
$ 356.88 million $ 8,148
Nov 21, 2017 $ 0.109
+0.00%
$ 374.46 million $ 8,097
Nov 20, 2017 $ 0.101
+0.00%
$ 328.35 million $ 7,833
Nov 19, 2017 $ 0.0974
+0.00%
$ 266.54 million $ 7,709
Nov 18, 2017 $ 0.0861
+0.00%
$ 261.15 million $ 7,848
Nov 17, 2017 $ 0.0892
+0.00%
$ 240.61 million $ 7,455
Nov 16, 2017 $ 0.0874
+0.00%
$ 216.94 million $ 7,023
Nov 15, 2017 $ 0.083
+0.00%
$ 232.95 million $ 6,590
Nov 14, 2017 $ 0.0799
+0.00%
$ 217.93 million $ 6,324
Nov 13, 2017 $ 0.0783
+0.00%
$ 211.14 million $ 6,132
Nov 12, 2017 $ 0.0814
+0.00%
$ 205.84 million $ 6,564
Nov 11, 2017 $ 0.0771
+0.00%
$ 213.61 million $ 6,984
Nov 10, 2017 $ 0.0747
+0.00%
$ 194.88 million $ 7,267
Nov 9, 2017 $ 0.0651
+0.00%
$ 215.49 million $ 7,370
Nov 8, 2017 $ 0.0623
+0.00%
$ 176.72 million $ 7,134
Nov 7, 2017 $ 0.0589
+0.00%
$ 169.17 million $ 7,285
Nov 6, 2017 $ 0.0594
+0.00%
$ 155.34 million $ 7,475
Nov 5, 2017 $ 0.0573
+0.00%
$ 154.64 million $ 7,253
Nov 4, 2017 $ 0.0553
+0.00%
$ 154.1 million $ 7,250
Nov 3, 2017 $ 0.0587
+0.00%
$ 147.53 million $ 6,984
Nov 2, 2017 $ 0.0699
+0.00%
$ 148.77 million $ 6,516
Nov 1, 2017 $ 0.0604
+0.00%
$ 166.01 million $ 6,236
Oct 31, 2017 $ 0.0558
+0.00%
$ 190.47 million $ 6,125
Oct 30, 2017 $ 0.0537
+0.00%
$ 148.02 million $ 5,864
Oct 29, 2017 $ 0.0527
+0.00%
$ 142.47 million $ 5,768
Oct 28, 2017 $ 0.0527
+0.00%
$ 134.39 million $ 5,845
Oct 27, 2017 $ 0.0525
+0.00%
$ 137.66 million $ 5,829
Oct 26, 2017 $ 0.052
+0.00%
$ 135.92 million $ 5,554
Oct 25, 2017 $ 0.0528
+0.00%
$ 136.01 million $ 5,700
Oct 24, 2017 $ 0.0509
+0.00%
$ 138.03 million $ 5,894
Oct 23, 2017 $ 0.0522
+0.00%
$ 129.68 million $ 5,929
Oct 22, 2017 $ 0.0509
+0.00%
$ 136.82 million $ 6,086
Oct 21, 2017 $ 0.0518
+0.00%
$ 140.49 million $ 5,763