Bitshares Historical Data

BTS Page 67
Download
Date Close Price change Market cap Trading volume
Apr 3, 2017 $ 0.00955
+0.00%
$ 24.02 million $ 1,148
Apr 2, 2017 $ 0.0108
+0.00%
$ 27.66 million $ 1,097
Apr 1, 2017 $ 0.00685
+0.00%
$ 17.73 million $ 1,086
Mar 31, 2017 $ 0.00644
+0.00%
$ 16.68 million $ 1,079
Mar 30, 2017 $ 0.00621
+0.00%
$ 16.23 million $ 1,038
Mar 29, 2017 $ 0.00621
+0.00%
$ 16.05 million $ 1,042
Mar 28, 2017 $ 0.00548
+0.00%
$ 14.28 million $ 1,044
Mar 27, 2017 $ 0.00541
+0.00%
$ 14.06 million $ 1,045
Mar 26, 2017 $ 0.00515
+0.00%
$ 13.32 million $ 969
Mar 25, 2017 $ 0.00511
+0.00%
$ 13.43 million $ 966
Mar 24, 2017 $ 0.00539
+0.00%
$ 14.04 million $ 940
Mar 23, 2017 $ 0.00556
+0.00%
$ 14.56 million $ 1,035
Mar 22, 2017 $ 0.00558
+0.00%
$ 14.74 million $ 1,045
Mar 21, 2017 $ 0.00565
+0.00%
$ 14.6 million $ 1,121
Mar 20, 2017 $ 0.0056
+0.00%
$ 14.4 million $ 1,048
Mar 19, 2017 $ 0.00468
+0.00%
$ 12.42 million $ 1,023
Mar 18, 2017 $ 0.00441
+0.00%
$ 11.69 million $ 971
Mar 17, 2017 $ 0.00478
+0.00%
$ 12.98 million $ 1,072
Mar 16, 2017 $ 0.00433
+0.00%
$ 11.45 million $ 1,173
Mar 15, 2017 $ 0.00441
+0.00%
$ 13.57 million $ 1,253
Mar 14, 2017 $ 0.00433
+0.00%
$ 11.17 million $ 1,243
Mar 13, 2017 $ 0.00409
+0.00%
$ 10.5 million $ 1,238
Mar 12, 2017 $ 0.00369
+0.00%
$ 9.59 million $ 1,225
Mar 11, 2017 $ 0.00354
+0.00%
$ 9.26 million $ 1,179
Mar 10, 2017 $ 0.00344
+0.00%
$ 9.07 million $ 1,112
Mar 9, 2017 $ 0.00356
+0.00%
$ 9.31 million $ 1,191
Mar 8, 2017 $ 0.00362
+0.00%
$ 9.51 million $ 1,147
Mar 7, 2017 $ 0.0037
+0.00%
$ 9.52 million $ 1,233
Mar 6, 2017 $ 0.00366
+0.00%
$ 9.41 million $ 1,277
Mar 5, 2017 $ 0.00353
+0.00%
$ 9.17 million $ 1,271
Mar 4, 2017 $ 0.00346
+0.00%
$ 8.92 million $ 1,264
Mar 3, 2017 $ 0.00356
+0.00%
$ 9.29 million $ 1,283
Mar 2, 2017 $ 0.00363
+0.00%
$ 9.38 million $ 1,255
Mar 1, 2017 $ 0.00345
+0.00%
$ 8.98 million $ 1,223
Feb 28, 2017 $ 0.00353
+0.00%
$ 9.15 million $ 1,189
Feb 27, 2017 $ 0.00376
+0.00%
$ 9.81 million $ 1,189
Feb 26, 2017 $ 0.00378
+0.00%
$ 9.82 million $ 1,172
Feb 25, 2017 $ 0.0039
+0.00%
$ 10.05 million $ 1,149
Feb 24, 2017 $ 0.00389
+0.00%
$ 10.09 million $ 1,176
Feb 23, 2017 $ 0.00391
+0.00%
$ 9.86 million $ 1,172
Feb 22, 2017 $ 0.00379
+0.00%
$ 9.79 million $ 1,120
Feb 21, 2017 $ 0.00384
+0.00%
$ 9.93 million $ 1,119
Feb 20, 2017 $ 0.004
+0.00%
$ 10.37 million $ 1,078
Feb 19, 2017 $ 0.00398
+0.00%
$ 10.39 million $ 1,049
Feb 18, 2017 $ 0.00395
+0.00%
$ 10.33 million $ 1,052
Feb 17, 2017 $ 0.00407
+0.00%
$ 10.69 million $ 1,049
Feb 16, 2017 $ 0.00408
+0.00%
$ 10.5 million $ 1,032
Feb 15, 2017 $ 0.00405
+0.00%
$ 10.43 million $ 1,008
Feb 14, 2017 $ 0.00397
+0.00%
$ 10.33 million $ 1,008
Feb 13, 2017 $ 0.00388
+0.00%
$ 9.98 million $ 995