Bitshares Historical Data

BTS Page 81
Download
Date Close Price change Market cap Trading volume
May 5, 2015 $ 0.00344
+0.00%
$ 8.18 million $ 236
May 4, 2015 $ 0.00339
+0.00%
$ 8.36 million $ 239
May 3, 2015 $ 0.00376
+0.00%
$ 9.3 million $ 240
May 2, 2015 $ 0.00377
+0.00%
$ 9.15 million $ 235
May 1, 2015 $ 0.0036
+0.00%
$ 8.76 million $ 233
Apr 30, 2015 $ 0.00358
+0.00%
$ 8.81 million $ 236
Apr 29, 2015 $ 0.00362
+0.00%
$ 8.71 million $ 225
Apr 28, 2015 $ 0.00397
+0.00%
$ 9.94 million $ 226
Apr 27, 2015 $ 0.00431
+0.00%
$ 10.63 million $ 229
Apr 26, 2015 $ 0.00431
+0.00%
$ 10.58 million $ 219
Apr 25, 2015 $ 0.00451
+0.00%
$ 11.13 million $ 226
Apr 24, 2015 $ 0.00467
+0.00%
$ 11.53 million $ 231
Apr 23, 2015 $ 0.00468
+0.00%
$ 11.72 million $ 235
Apr 22, 2015 $ 0.0047
+0.00%
$ 11.76 million $ 234
Apr 21, 2015 $ 0.00473
+0.00%
$ 11.99 million $ 234
Apr 20, 2015 $ 0.00477
+0.00%
$ 11.73 million $ 224
Apr 19, 2015 $ 0.00473
+0.00%
$ 11.91 million $ 223
Apr 18, 2015 $ 0.00478
+0.00%
$ 12 million $ 223
Apr 17, 2015 $ 0.00466
+0.00%
$ 11.7 million $ 223
Apr 16, 2015 $ 0.0048
+0.00%
$ 12.17 million $ 228
Apr 15, 2015 $ 0.00469
+0.00%
$ 11.69 million $ 223
Apr 14, 2015 $ 0.00446
+0.00%
$ 11.12 million $ 218
Apr 13, 2015 $ 0.00456
+0.00%
$ 11.38 million $ 224
Apr 12, 2015 $ 0.00459
+0.00%
$ 11.33 million $ 236
Apr 11, 2015 $ 0.0048
+0.00%
$ 11.21 million $ 236
Apr 10, 2015 $ 0.00491
+0.00%
$ 12.03 million $ 235
Apr 9, 2015 $ 0.00541
+0.00%
$ 13.43 million $ 243
Apr 8, 2015 $ 0.00565
+0.00%
$ 14.12 million $ 245
Apr 7, 2015 $ 0.0057
+0.00%
$ 14.22 million $ 253
Apr 6, 2015 $ 0.00565
+0.00%
$ 14.19 million $ 255
Apr 5, 2015 $ 0.00586
+0.00%
$ 14.63 million $ 260
Apr 4, 2015 $ 0.00592
+0.00%
$ 15.16 million $ 253
Apr 3, 2015 $ 0.00599
+0.00%
$ 15.31 million $ 254
Apr 2, 2015 $ 0.00588
+0.00%
$ 15.23 million $ 253
Apr 1, 2015 $ 0.00632
+0.00%
$ 15.76 million $ 246
Mar 31, 2015 $ 0.0061
+0.00%
$ 15.34 million $ 244
Mar 30, 2015 $ 0.0066
+0.00%
$ 16.25 million $ 247
Mar 29, 2015 $ 0.00666
+0.00%
$ 16.64 million $ 242
Mar 28, 2015 $ 0.00681
+0.00%
$ 17 million $ 252
Mar 27, 2015 $ 0.00704
+0.00%
$ 16.27 million $ 247
Mar 26, 2015 $ 0.0063
+0.00%
$ 16.5 million $ 248
Mar 25, 2015 $ 0.00637
+0.00%
$ 15.89 million $ 246
Mar 24, 2015 $ 0.00627
+0.00%
$ 15.34 million $ 247
Mar 23, 2015 $ 0.007
+0.00%
$ 17.15 million $ 265
Mar 22, 2015 $ 0.00792
+0.00%
$ 19.36 million $ 269
Mar 21, 2015 $ 0.00764
+0.00%
$ 18.99 million $ 260
Mar 20, 2015 $ 0.00822
+0.00%
$ 20.27 million $ 262
Mar 19, 2015 $ 0.00827
+0.00%
$ 20.48 million $ 261
Mar 18, 2015 $ 0.00787
+0.00%
$ 20.06 million $ 256
Mar 17, 2015 $ 0.00843
+0.00%
$ 21.48 million $ 285