Bitshares Historical Data

BTS Page 66
Download
Date Close Price change Market cap Trading volume
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
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