Bitshares Historical Data

BTS Page 63
Download
Date Close Price change Market cap Trading volume
Oct 20, 2017 $ 0.054
+0.00%
$ 129.98 million $ 5,650
Oct 19, 2017 $ 0.0533
+0.00%
$ 136.04 million $ 5,405
Oct 18, 2017 $ 0.0574
+0.00%
$ 146.15 million $ 5,643
Oct 17, 2017 $ 0.0568
+0.00%
$ 143.54 million $ 5,658
Oct 16, 2017 $ 0.0509
+0.00%
$ 146.18 million $ 5,640
Oct 15, 2017 $ 0.0519
+0.00%
$ 131.61 million $ 5,678
Oct 14, 2017 $ 0.0499
+0.00%
$ 132.9 million $ 5,635
Oct 13, 2017 $ 0.0493
+0.00%
$ 139.33 million $ 5,101
Oct 12, 2017 $ 0.0493
+0.00%
$ 127.73 million $ 4,800
Oct 11, 2017 $ 0.0468
+0.00%
$ 127.52 million $ 4,829
Oct 10, 2017 $ 0.0519
+0.00%
$ 124.95 million $ 4,647
Oct 9, 2017 $ 0.0565
+0.00%
$ 114.13 million $ 4,494
Oct 8, 2017 $ 0.0593
+0.00%
$ 139.15 million $ 4,356
Oct 7, 2017 $ 0.06
+0.00%
$ 150.69 million $ 4,363
Oct 6, 2017 $ 0.0553
+0.00%
$ 156.47 million $ 4,258
Oct 5, 2017 $ 0.0588
+0.00%
$ 153.71 million $ 4,265
Oct 4, 2017 $ 0.0667
+0.00%
$ 138.99 million $ 4,327
Oct 3, 2017 $ 0.0811
+0.00%
$ 161.07 million $ 4,416
Oct 2, 2017 $ 0.085
+0.00%
$ 203.28 million $ 4,317
Oct 1, 2017 $ 0.0849
+0.00%
$ 212.39 million $ 4,282
Sep 30, 2017 $ 0.0836
+0.00%
$ 222.81 million $ 4,151
Sep 29, 2017 $ 0.0876
+0.00%
$ 214.11 million $ 4,191
Sep 28, 2017 $ 0.0817
+0.00%
$ 226.39 million $ 4,026
Sep 27, 2017 $ 0.0803
+0.00%
$ 230.36 million $ 3,924
Sep 26, 2017 $ 0.0746
+0.00%
$ 206.24 million $ 3,819
Sep 25, 2017 $ 0.0722
+0.00%
$ 210.73 million $ 3,706
Sep 24, 2017 $ 0.0721
+0.00%
$ 180.79 million $ 3,715
Sep 23, 2017 $ 0.0698
+0.00%
$ 183.5 million $ 3,629
Sep 22, 2017 $ 0.0758
+0.00%
$ 179.9 million $ 3,804
Sep 21, 2017 $ 0.0798
+0.00%
$ 179.63 million $ 3,945
Sep 20, 2017 $ 0.084
+0.00%
$ 205.63 million $ 3,971
Sep 19, 2017 $ 0.0842
+0.00%
$ 206.41 million $ 3,894
Sep 18, 2017 $ 0.0731
+0.00%
$ 233.34 million $ 3,619
Sep 17, 2017 $ 0.0792
+0.00%
$ 186.18 million $ 3,690
Sep 16, 2017 $ 0.0792
+0.00%
$ 187.97 million $ 3,390
Sep 15, 2017 $ 0.103
+0.00%
$ 196.87 million $ 3,651
Sep 14, 2017 $ 0.115
+0.00%
$ 198.53 million $ 3,947
Sep 13, 2017 $ 0.126
+0.00%
$ 293.72 million $ 4,244
Sep 12, 2017 $ 0.115
+0.00%
$ 312.43 million $ 4,204
Sep 11, 2017 $ 0.11
+0.00%
$ 294.13 million $ 4,160
Sep 10, 2017 $ 0.119
+0.00%
$ 263.4 million $ 4,274
Sep 9, 2017 $ 0.134
+0.00%
$ 288.62 million $ 4,475
Sep 8, 2017 $ 0.151
+0.00%
$ 287.95 million $ 4,582
Sep 7, 2017 $ 0.149
+0.00%
$ 370.76 million $ 4,562
Sep 6, 2017 $ 0.114
+0.00%
$ 416.18 million $ 4,233
Sep 5, 2017 $ 0.125
+0.00%
$ 317.29 million $ 4,380
Sep 4, 2017 $ 0.145
+0.00%
$ 288.46 million $ 4,570
Sep 3, 2017 $ 0.159
+0.00%
$ 367.58 million $ 4,682
Sep 2, 2017 $ 0.157
+0.00%
$ 387.15 million $ 4,782
Sep 1, 2017 $ 0.148
+0.00%
$ 440.04 million $ 4,657