Bitshares Historical Data

BTS Page 64
Download
Date Close Price change Market cap Trading volume
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
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