Bitshares Historical Data

BTS Page 68
Download
Date Close Price change Market cap Trading volume
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
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