Bitshares Historical Data

BTS Page 65
Download
Date Close Price change Market cap Trading volume
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
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