Bitshares Historical Data

BTS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.0254
+6.73%
$ -- $ 51.28 million
Jul 13 $ 0.0238
-4.17%
$ -- $ 40.87 million
Jul 6 $ 0.0248
+8.96%
$ -- $ 54.78 million
Jun 29 $ 0.0228
-7.26%
$ -- $ 40.79 million
Jun 22 $ 0.0246
+2.63%
$ -- $ 82.78 million
Jun 15 $ 0.0239
+6.71%
$ -- $ 72.29 million
Jun 8 $ 0.0224
+1.13%
$ -- $ 58.33 million
Jun 1 $ 0.0222
-2.56%
$ -- $ 62.3 million
May 25 $ 0.0227
+12.47%
$ -- $ 83.06 million
May 18 $ 0.0202
+6.16%
$ -- $ 55.26 million
May 11 $ 0.019
+3.66%
$ -- $ 60.28 million
May 4 $ 0.0183
-10.82%
$ -- $ 91.43 million
Apr 27 $ 0.0206
+12.74%
$ -- $ 105.14 million
Apr 20 $ 0.0182
+5.45%
$ -- $ 77.96 million
Apr 13 $ 0.0173
+0.08%
$ -- $ 130.37 million
Apr 6 $ 0.0173
+0.01%
$ -- $ 121.9 million
Mar 30 $ 0.0173
+13.24%
$ -- $ 118.34 million
Mar 23 $ 0.0152
-3.20%
$ -- $ 55.28 million
Mar 16 $ 0.0158
+1.22%
$ -- $ 77.29 million
Mar 9 $ 0.0158
-26.79%
$ -- $ 93.29 million
Mar 2 $ 0.0216
-11.59%
$ -- $ 70.84 million
Feb 24 $ 0.0244
-25.07%
$ 66.03 million $ 107.36 million
Feb 17 $ 0.0325
-2.41%
$ -- $ 99.23 million
Feb 10 $ 0.0333
-7.81%
$ -- $ 166.91 million
Feb 3 $ 0.0361
+18.56%
$ -- $ 154.54 million
Jan 27 $ 0.0305
+64.22%
$ -- $ 131.95 million
Jan 20 $ 0.0186
+0.63%
$ -- $ 16.05 million
Jan 13 $ 0.0184
+14.68%
$ -- $ 32.32 million
Jan 6 $ 0.0161
-1.39%
$ -- $ 22.78 million
Dec 30 $ 0.0163
+8.92%
$ -- $ 18.46 million
Dec 23 $ 0.015
-7.53%
$ -- $ 13.06 million
Dec 16 $ 0.0162
-13.75%
$ -- $ 20.16 million
Dec 9 $ 0.0188
-9.74%
$ -- $ 12.28 million
Dec 2 $ 0.0208
-1.11%
$ -- $ 12.18 million
Nov 25 $ 0.0211
+5.26%
$ -- $ 20.11 million
Nov 18 $ 0.02
-24.85%
$ -- $ 26.43 million
Nov 11 $ 0.0266
-6.37%
$ -- $ 27.15 million
Nov 4 $ 0.0285
-2.06%
$ -- $ 22.88 million
Oct 28 $ 0.0291
-1.17%
$ -- $ 33.17 million
Oct 21 $ 0.0295
+11.57%
$ -- $ 36.74 million
Oct 14 $ 0.0264
-4.09%
$ -- $ 26.02 million
Oct 7 $ 0.0276
-0.80%
$ -- $ 28.87 million
Sep 30 $ 0.0278
-2.27%
$ -- $ 27.38 million
Sep 23 $ 0.0285
-14.80%
$ -- $ 48.43 million
Sep 16 $ 0.0335
+0.43%
$ -- $ 29 million
Sep 9 $ 0.0334
+1.92%
$ -- $ 29.27 million
Sep 2 $ 0.0327
-1.08%
$ -- $ 35.16 million
Aug 26 $ 0.0333
-16.30%
$ -- $ 42.55 million
Aug 19 $ 0.0398
-1.40%
$ -- $ 36.19 million
Aug 12 $ 0.0404
-4.60%
$ -- $ 29.99 million