Bitshares Historical Data

BTS Page 63
Download
Date Close Price change Market cap Trading volume
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
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