BitBase Historical Data

BTBS Page 10
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 0.198
-0.23%
$ 19.75 million $ 12,094
Nov 29, 2022 $ 0.198
+0.41%
$ 19.8 million $ 12,794
Nov 28, 2022 $ 0.197
-0.93%
$ 19.72 million $ 13,764
Nov 27, 2022 $ 0.199
+0.41%
$ 19.91 million $ 13,846
Nov 26, 2022 $ 0.198
+4.06%
$ 19.82 million $ 16,701
Nov 25, 2022 $ 0.191
-0.40%
$ 19.05 million $ 11,184
Nov 24, 2022 $ 0.191
-0.33%
$ 19.13 million $ 12,105
Nov 23, 2022 $ 0.192
+1.10%
$ 19.19 million $ 21,417
Nov 22, 2022 $ 0.19
+1.56%
$ 18.98 million $ 12,344
Nov 21, 2022 $ 0.187
-3.65%
$ 18.69 million $ 18,103
Nov 20, 2022 $ 0.194
+1.61%
$ 19.4 million $ 12,596
Nov 19, 2022 $ 0.191
+0.21%
$ 19.09 million $ 11,306
Nov 18, 2022 $ 0.191
+0.22%
$ 19.05 million $ 11,234
Nov 17, 2022 $ 0.19
-0.13%
$ 19.01 million $ 12,692
Nov 16, 2022 $ 0.19
+0.18%
$ 19.04 million $ 11,511
Nov 15, 2022 $ 0.19
+0.38%
$ 19 million $ 11,163
Nov 14, 2022 $ 0.189
-0.58%
$ 18.93 million $ 14,897
Nov 13, 2022 $ 0.19
+0.05%
$ 19.04 million $ 11,310
Nov 12, 2022 $ 0.19
+0.17%
$ 19.03 million $ 16,926
Nov 11, 2022 $ 0.19
-1.79%
$ 19 million $ 18,579
Nov 10, 2022 $ 0.194
+3.78%
$ 19.35 million $ 31,705
Nov 9, 2022 $ 0.187
-13.91%
$ 18.66 million $ 48,465
Nov 8, 2022 $ 0.217
-1.62%
$ 21.66 million $ 35,250
Nov 7, 2022 $ 0.22
-0.42%
$ 22.04 million $ 16,473
Nov 6, 2022 $ 0.221
+0.26%
$ 22.13 million $ 13,463
Nov 5, 2022 $ 0.221
-0.44%
$ 22.1 million $ 12,638
Nov 4, 2022 $ 0.222
+1.06%
$ 22.21 million $ 16,544
Nov 3, 2022 $ 0.22
+0.19%
$ 21.97 million $ 14,142
Nov 2, 2022 $ 0.219
+0.14%
$ 21.93 million $ 13,040
Nov 1, 2022 $ 0.219
-0.55%
$ 21.9 million $ 13,811
Oct 31, 2022 $ 0.22
+2.87%
$ 22.02 million $ 16,960
Oct 30, 2022 $ 0.214
+0.65%
$ 21.41 million $ 15,533
Oct 29, 2022 $ 0.213
+2.93%
$ 21.28 million $ 17,442
Oct 28, 2022 $ 0.207
+0.16%
$ 20.67 million $ 14,040
Oct 27, 2022 $ 0.206
-0.53%
$ 20.65 million $ 12,273
Oct 26, 2022 $ 0.208
+0.56%
$ 20.76 million $ 14,795
Oct 25, 2022 $ 0.206
+0.09%
$ 20.64 million $ 14,046
Oct 24, 2022 $ 0.206
-5.92%
$ 20.62 million $ 37,799
Oct 23, 2022 $ 0.219
-5.49%
$ 21.92 million $ 35,116
Oct 22, 2022 $ 0.232
+2.35%
$ 23.19 million $ 15,229
Oct 21, 2022 $ 0.24
-1.03%
$ 23.95 million $ 13,843
Oct 20, 2022 $ 0.242
-0.46%
$ 24.2 million $ 14,956
Oct 19, 2022 $ 0.243
+0.22%
$ 24.3 million $ 13,778
Oct 18, 2022 $ 0.242
-0.12%
$ 24.25 million $ 14,284
Oct 17, 2022 $ 0.243
+0.02%
$ 24.34 million $ 13,587
Oct 16, 2022 $ 0.243
+0.47%
$ 24.34 million $ 14,132
Oct 15, 2022 $ 0.242
-0.26%
$ 24.23 million $ 13,995
Oct 14, 2022 $ 0.243
-0.33%
$ 24.29 million $ 15,284
Oct 13, 2022 $ 0.244
+1.90%
$ 24.37 million $ 21,101
Oct 12, 2022 $ 0.239
-2.75%
$ 23.92 million $ 16,429