Bitshares Historical Data

BTS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.00107
+1.63%
$ 2.9 million $ 108,602
Apr 27, 2025 $ 0.00105
-0.66%
$ 2.86 million $ 89,700
Apr 26, 2025 $ 0.00106
+3.02%
$ 2.88 million $ 90,914
Apr 25, 2025 $ 0.00103
+1.59%
$ 2.8 million $ 127,713
Apr 24, 2025 $ 0.00102
-2.23%
$ 2.75 million $ 21,212
Apr 23, 2025 $ 0.00104
+4.86%
$ 2.81 million $ 91,170
Apr 22, 2025 $ 0.000991
+4.15%
$ 2.69 million $ 138,834
Apr 21, 2025 $ 0.00097
+0.57%
$ 2.63 million $ 134,870
Apr 20, 2025 $ 0.000964
-1.26%
$ 2.61 million $ 113,095
Apr 19, 2025 $ 0.000976
+0.83%
$ 2.65 million $ 112,357
Apr 18, 2025 $ 0.000967
+1.11%
$ 2.62 million $ 145,045
Apr 17, 2025 $ 0.000956
+1.55%
$ 2.59 million $ 154,569
Apr 16, 2025 $ 0.000942
+1.16%
$ 2.55 million $ 127,738
Apr 15, 2025 $ 0.000931
-0.08%
$ 2.52 million $ 88,082
Apr 14, 2025 $ 0.000932
+3.59%
$ 2.53 million $ 134,514
Apr 13, 2025 $ 0.0009
+0.23%
$ 2.44 million $ 115,403
Apr 12, 2025 $ 0.000897
+1.56%
$ 2.43 million $ 121,311
Apr 11, 2025 $ 0.000883
-0.21%
$ 2.39 million $ 107,614
Apr 10, 2025 $ 0.000885
-0.32%
$ 2.4 million $ 94,405
Apr 9, 2025 $ 0.000888
+1.52%
$ 2.41 million $ 94,809
Apr 8, 2025 $ 0.000875
-2.31%
$ 2.37 million $ 98,193
Apr 7, 2025 $ 0.000895
-1.97%
$ 2.43 million $ 82,637
Apr 6, 2025 $ 0.000912
-2.62%
$ 2.47 million $ 71,155
Apr 5, 2025 $ 0.000937
+1.42%
$ 2.54 million $ 68,293
Apr 4, 2025 $ 0.000924
+1.27%
$ 2.5 million $ 94,540
Apr 3, 2025 $ 0.000912
-1.89%
$ 2.47 million $ 71,645
Apr 2, 2025 $ 0.00093
-0.23%
$ 2.52 million $ 94,311
Apr 1, 2025 $ 0.000932
-0.09%
$ 2.53 million $ 98,360
Mar 31, 2025 $ 0.000933
-1.49%
$ 2.53 million $ 106,391
Mar 30, 2025 $ 0.000947
+3.70%
$ 2.57 million $ 77,886
Mar 29, 2025 $ 0.000913
-7.01%
$ 2.47 million $ 95,817
Mar 28, 2025 $ 0.000982
-0.47%
$ 2.66 million $ 90,341
Mar 27, 2025 $ 0.000986
-1.59%
$ 2.67 million $ 77,608
Mar 26, 2025 $ 0.001
-0.82%
$ 2.72 million $ 85,861
Mar 25, 2025 $ 0.00101
-0.76%
$ 2.74 million $ 87,133
Mar 24, 2025 $ 0.00102
+0.04%
$ 2.76 million $ 91,438
Mar 23, 2025 $ 0.00102
+0.81%
$ 2.76 million $ 64,272
Mar 22, 2025 $ 0.00101
+0.18%
$ 2.74 million $ 65,016
Mar 21, 2025 $ 0.00101
-2.55%
$ 2.73 million $ 112,428
Mar 20, 2025 $ 0.00103
-0.45%
$ 2.8 million $ 77,076
Mar 19, 2025 $ 0.00104
+2.93%
$ 2.82 million $ 101,964
Mar 18, 2025 $ 0.00101
-1.87%
$ 2.73 million $ 88,596
Mar 17, 2025 $ 0.00103
+0.56%
$ 2.78 million $ 70,187
Mar 16, 2025 $ 0.00102
-1.61%
$ 2.77 million $ 73,533
Mar 15, 2025 $ 0.00104
+2.18%
$ 2.81 million $ 68,288
Mar 14, 2025 $ 0.00102
+0.45%
$ 2.75 million $ 75,156
Mar 13, 2025 $ 0.00101
-2.52%
$ 2.74 million $ 78,124
Mar 12, 2025 $ 0.00104
+2.67%
$ 2.81 million $ 75,825
Mar 11, 2025 $ 0.00101
+4.03%
$ 2.74 million $ 77,186
Mar 10, 2025 $ 0.000972
-4.11%
$ 2.63 million $ 85,402