Bitshares Historical Data

BTS Page 65
Download
Date Close Price change Market cap Trading volume
Jul 12, 2017 $ 0.147
+0.00%
$ 378.79 million $ 2,403
Jul 11, 2017 $ 0.119
+0.00%
$ 320.75 million $ 2,324
Jul 10, 2017 $ 0.132
+0.00%
$ 367.42 million $ 2,344
Jul 9, 2017 $ 0.164
+0.00%
$ 440.92 million $ 2,511
Jul 8, 2017 $ 0.19
+0.00%
$ 498.21 million $ 2,565
Jul 7, 2017 $ 0.185
+0.00%
$ 489.57 million $ 2,514
Jul 6, 2017 $ 0.221
+0.00%
$ 563.81 million $ 2,614
Jul 5, 2017 $ 0.236
+0.00%
$ 597.36 million $ 2,628
Jul 4, 2017 $ 0.233
+0.00%
$ 616.71 million $ 2,617
Jul 3, 2017 $ 0.245
+0.00%
$ 644.3 million $ 2,572
Jul 2, 2017 $ 0.214
+0.00%
$ 556.41 million $ 2,536
Jul 1, 2017 $ 0.213
+0.00%
$ 591.72 million $ 2,425
Jun 30, 2017 $ 0.233
+0.00%
$ 644.8 million $ 2,481
Jun 29, 2017 $ 0.242
+0.00%
$ 665.72 million $ 2,558
Jun 28, 2017 $ 0.262
+0.00%
$ 721.01 million $ 2,578
Jun 27, 2017 $ 0.243
+0.00%
$ 636.94 million $ 2,584
Jun 26, 2017 $ 0.242
+0.00%
$ 682.51 million $ 2,446
Jun 25, 2017 $ 0.265
+0.00%
$ 777.82 million $ 2,542
Jun 24, 2017 $ 0.296
+0.00%
$ 815.99 million $ 2,590
Jun 23, 2017 $ 0.321
+0.00%
$ 858.81 million $ 2,710
Jun 22, 2017 $ 0.294
+0.00%
$ 799.5 million $ 2,723
Jun 21, 2017 $ 0.3
+0.00%
$ 829.19 million $ 2,678
Jun 20, 2017 $ 0.317
+0.00%
$ 868.55 million $ 2,754
Jun 19, 2017 $ 0.306
+0.00%
$ 846.11 million $ 2,617
Jun 18, 2017 $ 0.301
+0.00%
$ 845.95 million $ 2,540
Jun 17, 2017 $ 0.324
+0.00%
$ 884.58 million $ 2,655
Jun 16, 2017 $ 0.298
+0.00%
$ 825.08 million $ 2,509
Jun 15, 2017 $ 0.315
+0.00%
$ 875.18 million $ 2,442
Jun 14, 2017 $ 0.3
+0.00%
$ 858.17 million $ 2,467
Jun 13, 2017 $ 0.356
+0.00%
$ 948.63 million $ 2,713
Jun 12, 2017 $ 0.373
+0.00%
$ 973.91 million $ 2,657
Jun 11, 2017 $ 0.393
+0.00%
$ 1.02 billion $ 2,973
Jun 10, 2017 $ 0.333
+0.00%
$ 916.01 million $ 2,900
Jun 9, 2017 $ 0.261
+0.00%
$ 698.13 million $ 2,811
Jun 8, 2017 $ 0.165
+0.00%
$ 461.03 million $ 2,799
Jun 7, 2017 $ 0.104
+0.00%
$ 274.09 million $ 2,692
Jun 6, 2017 $ 0.114
+0.00%
$ 301.28 million $ 2,870
Jun 5, 2017 $ 0.107
+0.00%
$ 284.54 million $ 2,705
Jun 4, 2017 $ 0.106
+0.00%
$ 283.26 million $ 2,524
Jun 3, 2017 $ 0.0935
+0.00%
$ 252.9 million $ 2,545
Jun 2, 2017 $ 0.0857
+0.00%
$ 235.66 million $ 2,493
Jun 1, 2017 $ 0.0733
+0.00%
$ 200.66 million $ 2,413
May 31, 2017 $ 0.0616
+0.00%
$ 170 million $ 2,303
May 30, 2017 $ 0.0604
+0.00%
$ 167.2 million $ 2,193
May 29, 2017 $ 0.0633
+0.00%
$ 171.26 million $ 2,278
May 28, 2017 $ 0.0616
+0.00%
$ 161.53 million $ 2,189
May 27, 2017 $ 0.0533
+0.00%
$ 157.27 million $ 2,052
May 26, 2017 $ 0.061
+0.00%
$ 155.17 million $ 2,245
May 25, 2017 $ 0.0722
+0.00%
$ 206.74 million $ 2,307
May 24, 2017 $ 0.085
+0.00%
$ 242.18 million $ 2,445