BitBase Historical Data

BTBS Page 11
Download
Date Close Price change Market cap Trading volume
Oct 11, 2022 $ 0.246
-2.51%
$ 24.59 million $ 20,791
Oct 10, 2022 $ 0.252
+6.40%
$ 25.22 million $ 51,522
Oct 9, 2022 $ 0.237
+1.37%
$ 23.7 million $ 22,524
Oct 8, 2022 $ 0.231
+3.30%
$ 23.06 million $ 32,402
Oct 7, 2022 $ 0.223
+7.91%
$ 22.33 million $ 27,402
Oct 6, 2022 $ 0.207
+4.55%
$ 20.69 million $ 4,665
Oct 5, 2022 $ 0.198
-1.27%
$ 19.8 million $ 4,729
Oct 4, 2022 $ 0.201
+1.25%
$ 20.05 million $ 25,721
Oct 3, 2022 $ 0.198
-0.02%
$ 19.8 million $ 11,678
Oct 2, 2022 $ 0.198
+0.02%
$ 19.81 million $ 11,813
Oct 1, 2022 $ 0.198
-0.29%
$ 19.8 million $ 11,321
Sep 30, 2022 $ 0.198
+0.14%
$ 19.81 million $ 11,746
Sep 29, 2022 $ 0.198
-0.22%
$ 19.78 million $ 13,141
Sep 28, 2022 $ 0.198
+0.17%
$ 19.83 million $ 15,573
Sep 27, 2022 $ 0.198
-0.37%
$ 19.79 million $ 16,016
Sep 26, 2022 $ 0.199
+0.01%
$ 19.86 million $ 11,285
Sep 25, 2022 $ 0.199
+0.26%
$ 19.85 million $ 11,326
Sep 24, 2022 $ 0.198
+0.03%
$ 19.8 million $ 12,043
Sep 23, 2022 $ 0.198
-0.62%
$ 19.8 million $ 13,142
Sep 22, 2022 $ 0.199
+0.59%
$ 19.92 million $ 12,173
Sep 21, 2022 $ 0.198
-0.98%
$ -- $ 14,517
Sep 20, 2022 $ 0.2
+0.28%
$ 20 million $ 12,003
Sep 19, 2022 $ 0.199
-0.47%
$ 19.94 million $ 16,474
Sep 18, 2022 $ 0.2
-0.33%
$ 20.03 million $ 12,285
Sep 17, 2022 $ 0.201
-1.15%
$ 20.1 million $ 17,591
Sep 16, 2022 $ 0.203
+1.81%
$ 20.33 million $ 20,528
Sep 15, 2022 $ 0.2
+1.17%
$ 19.97 million $ 7,994
Sep 14, 2022 $ 0.197
-0.74%
$ 19.74 million $ 5,484
Sep 13, 2022 $ 0.199
-0.65%
$ 19.89 million $ 12,625
Sep 12, 2022 $ 0.2
-0.48%
$ 20.02 million $ 12,054
Sep 11, 2022 $ 0.201
-0.33%
$ 20.11 million $ 13,109
Sep 10, 2022 $ 0.202
-0.05%
$ 20.18 million $ 11,909
Sep 9, 2022 $ 0.202
+0.66%
$ 20.19 million $ 13,749
Sep 8, 2022 $ 0.201
+0.03%
$ 20.05 million $ 11,852
Sep 7, 2022 $ 0.201
-0.38%
$ 20.05 million $ 15,986
Sep 6, 2022 $ 0.201
-0.66%
$ 20.12 million $ 16,697
Sep 5, 2022 $ 0.203
+0.20%
$ 20.26 million $ 11,719
Sep 4, 2022 $ 0.202
-0.23%
$ 20.23 million $ 12,011
Sep 3, 2022 $ 0.203
-0.10%
$ 20.28 million $ 12,023
Sep 2, 2022 $ 0.203
+0.13%
$ 20.3 million $ 12,193
Sep 1, 2022 $ 0.203
-0.24%
$ 20.27 million $ 12,565
Aug 31, 2022 $ 0.203
-0.17%
$ 20.32 million $ 12,842
Aug 30, 2022 $ 0.204
+0.43%
$ 20.36 million $ 14,310
Aug 29, 2022 $ 0.203
-0.76%
$ 20.27 million $ 12,517
Aug 28, 2022 $ 0.204
-1.75%
$ 20.43 million $ 15,519
Aug 27, 2022 $ 0.208
-1.34%
$ 20.79 million $ 14,857
Aug 26, 2022 $ 0.211
-2.25%
$ 21.07 million $ 20,554
Aug 25, 2022 $ 0.216
-4.63%
$ 21.55 million $ 38,117
Aug 24, 2022 $ 0.226
-3.31%
$ 22.59 million $ 33,102
Aug 23, 2022 $ 0.234
-0.48%
$ 23.37 million $ 17,305