Bitshares Historical Data

BTS Page 64
Download
Date Close Price change Market cap Trading volume
Aug 31, 2017 $ 0.142
+0.00%
$ 382.08 million $ 4,572
Aug 30, 2017 $ 0.141
+0.00%
$ 376.07 million $ 4,455
Aug 29, 2017 $ 0.137
+0.00%
$ 366.21 million $ 4,313
Aug 28, 2017 $ 0.137
+0.00%
$ 363.6 million $ 4,351
Aug 27, 2017 $ 0.137
+0.00%
$ 357.59 million $ 4,317
Aug 26, 2017 $ 0.135
+0.00%
$ 356.83 million $ 4,361
Aug 25, 2017 $ 0.136
+0.00%
$ 356.96 million $ 4,133
Aug 24, 2017 $ 0.141
+0.00%
$ 354.12 million $ 4,116
Aug 23, 2017 $ 0.127
+0.00%
$ 358.45 million $ 3,890
Aug 22, 2017 $ 0.128
+0.00%
$ 343.5 million $ 4,053
Aug 21, 2017 $ 0.13
+0.00%
$ 337.17 million $ 4,132
Aug 20, 2017 $ 0.126
+0.00%
$ 343.77 million $ 4,107
Aug 19, 2017 $ 0.13
+0.00%
$ 328.25 million $ 4,228
Aug 18, 2017 $ 0.134
+0.00%
$ 332.94 million $ 4,348
Aug 17, 2017 $ 0.134
+0.00%
$ 349.5 million $ 4,279
Aug 16, 2017 $ 0.141
+0.00%
$ 368.4 million $ 4,387
Aug 15, 2017 $ 0.147
+0.00%
$ 389.99 million $ 4,162
Aug 14, 2017 $ 0.139
+0.00%
$ 385.48 million $ 4,328
Aug 13, 2017 $ 0.153
+0.00%
$ 408.48 million $ 4,063
Aug 12, 2017 $ 0.17
+0.00%
$ 446.45 million $ 3,872
Aug 11, 2017 $ 0.18
+0.00%
$ 494.12 million $ 3,654
Aug 10, 2017 $ 0.163
+0.00%
$ 415.48 million $ 3,426
Aug 9, 2017 $ 0.153
+0.00%
$ 394.03 million $ 3,349
Aug 8, 2017 $ 0.163
+0.00%
$ 413.9 million $ 3,429
Aug 7, 2017 $ 0.157
+0.00%
$ 404.18 million $ 3,402
Aug 6, 2017 $ 0.155
+0.00%
$ 394.98 million $ 3,232
Aug 5, 2017 $ 0.166
+0.00%
$ 440.85 million $ 3,263
Aug 4, 2017 $ 0.153
+0.00%
$ 398.23 million $ 2,878
Aug 3, 2017 $ 0.144
+0.00%
$ 368.04 million $ 2,810
Aug 2, 2017 $ 0.136
+0.00%
$ 352.81 million $ 2,721
Aug 1, 2017 $ 0.134
+0.00%
$ 338.56 million $ 2,747
Jul 31, 2017 $ 0.122
+0.00%
$ 322.3 million $ 2,883
Jul 30, 2017 $ 0.125
+0.00%
$ 326.8 million $ 2,766
Jul 29, 2017 $ 0.135
+0.00%
$ 346.88 million $ 2,733
Jul 28, 2017 $ 0.132
+0.00%
$ 344.42 million $ 2,807
Jul 27, 2017 $ 0.138
+0.00%
$ 361.84 million $ 2,692
Jul 26, 2017 $ 0.135
+0.00%
$ 351.26 million $ 2,559
Jul 25, 2017 $ 0.137
+0.00%
$ 350.45 million $ 2,583
Jul 24, 2017 $ 0.174
+0.00%
$ 441.61 million $ 2,763
Jul 23, 2017 $ 0.177
+0.00%
$ 444.71 million $ 2,757
Jul 22, 2017 $ 0.193
+0.00%
$ 480.01 million $ 2,837
Jul 21, 2017 $ 0.143
+0.00%
$ 379.82 million $ 2,675
Jul 20, 2017 $ 0.138
+0.00%
$ 356.12 million $ 2,866
Jul 19, 2017 $ 0.107
+0.00%
$ 287.91 million $ 2,283
Jul 18, 2017 $ 0.124
+0.00%
$ 325.63 million $ 2,320
Jul 17, 2017 $ 0.111
+0.00%
$ 277.7 million $ 2,233
Jul 16, 2017 $ 0.0881
+0.00%
$ 246.39 million $ 1,914
Jul 15, 2017 $ 0.097
+0.00%
$ 266.51 million $ 1,975
Jul 14, 2017 $ 0.12
+0.00%
$ 314.94 million $ 2,234
Jul 13, 2017 $ 0.132
+0.00%
$ 342.16 million $ 2,362