Bitshares Historical Data

BTS Page 66
Download
Date Close Price change Market cap Trading volume
May 23, 2017 $ 0.0909
+0.00%
$ 246.19 million $ 2,273
May 22, 2017 $ 0.0814
+0.00%
$ 225.37 million $ 2,124
May 21, 2017 $ 0.0976
+0.00%
$ 260.93 million $ 2,044
May 20, 2017 $ 0.0836
+0.00%
$ 235.2 million $ 2,040
May 19, 2017 $ 0.0758
+0.00%
$ 210.1 million $ 1,962
May 18, 2017 $ 0.0595
+0.00%
$ 158.08 million $ 1,881
May 17, 2017 $ 0.0466
+0.00%
$ 126.58 million $ 1,801
May 16, 2017 $ 0.0445
+0.00%
$ 119.52 million $ 1,729
May 15, 2017 $ 0.0406
+0.00%
$ 104.74 million $ 1,709
May 14, 2017 $ 0.0387
+0.00%
$ 101.95 million $ 1,773
May 13, 2017 $ 0.0362
+0.00%
$ 97.01 million $ 1,764
May 12, 2017 $ 0.0379
+0.00%
$ 101.04 million $ 1,686
May 11, 2017 $ 0.0369
+0.00%
$ 96.64 million $ 1,819
May 10, 2017 $ 0.0401
+0.00%
$ 105.31 million $ 1,752
May 9, 2017 $ 0.0365
+0.00%
$ 100.47 million $ 1,698
May 8, 2017 $ 0.0514
+0.00%
$ 137.5 million $ 1,664
May 7, 2017 $ 0.0338
+0.00%
$ 90.47 million $ 1,554
May 6, 2017 $ 0.0312
+0.00%
$ 83.51 million $ 1,545
May 5, 2017 $ 0.0224
+0.00%
$ 62.56 million $ 1,508
May 4, 2017 $ 0.0179
+0.00%
$ 47.13 million $ 1,517
May 3, 2017 $ 0.0157
+0.00%
$ 41.51 million $ 1,486
May 2, 2017 $ 0.015
+0.00%
$ 38.69 million $ 1,446
May 1, 2017 $ 0.0153
+0.00%
$ 39.91 million $ 1,416
Apr 30, 2017 $ 0.0163
+0.00%
$ 42.76 million $ 1,352
Apr 29, 2017 $ 0.0157
+0.00%
$ 40.12 million $ 1,336
Apr 28, 2017 $ 0.0141
+0.00%
$ 36.28 million $ 1,330
Apr 27, 2017 $ 0.0134
+0.00%
$ 34.37 million $ 1,333
Apr 26, 2017 $ 0.0132
+0.00%
$ 34.12 million $ 1,287
Apr 25, 2017 $ 0.0133
+0.00%
$ 34.58 million $ 1,264
Apr 24, 2017 $ 0.0137
+0.00%
$ 35.94 million $ 1,248
Apr 23, 2017 $ 0.0131
+0.00%
$ 33.11 million $ 1,249
Apr 22, 2017 $ 0.0123
+0.00%
$ 31.94 million $ 1,241
Apr 21, 2017 $ 0.0119
+0.00%
$ 30.67 million $ 1,250
Apr 20, 2017 $ 0.0112
+0.00%
$ 29.15 million $ 1,238
Apr 19, 2017 $ 0.0125
+0.00%
$ 32.4 million $ 1,215
Apr 18, 2017 $ 0.0113
+0.00%
$ 29.68 million $ 1,206
Apr 17, 2017 $ 0.0103
+0.00%
$ 26.82 million $ 1,194
Apr 16, 2017 $ 0.011
+0.00%
$ 28.87 million $ 1,177
Apr 15, 2017 $ 0.0108
+0.00%
$ 27.84 million $ 1,177
Apr 14, 2017 $ 0.00942
+0.00%
$ 24.32 million $ 1,177
Apr 13, 2017 $ 0.00885
+0.00%
$ 22.98 million $ 1,176
Apr 12, 2017 $ 0.00877
+0.00%
$ 22.61 million $ 1,213
Apr 11, 2017 $ 0.00836
+0.00%
$ 21.53 million $ 1,221
Apr 10, 2017 $ 0.00854
+0.00%
$ 21.94 million $ 1,207
Apr 9, 2017 $ 0.00842
+0.00%
$ 21.44 million $ 1,204
Apr 8, 2017 $ 0.00857
+0.00%
$ 22.29 million $ 1,181
Apr 7, 2017 $ 0.0084
+0.00%
$ 21.67 million $ 1,190
Apr 6, 2017 $ 0.00849
+0.00%
$ 22.09 million $ 1,189
Apr 5, 2017 $ 0.00915
+0.00%
$ 24.11 million $ 1,130
Apr 4, 2017 $ 0.0091
+0.00%
$ 23.45 million $ 1,142