BitBase Historical Data

BTBS Page 12
Download
Date Close Price change Market cap Trading volume
Aug 22, 2022 $ 0.235
+0.06%
$ 23.48 million $ 14,022
Aug 21, 2022 $ 0.235
+0.71%
$ 23.47 million $ 17,648
Aug 20, 2022 $ 0.233
-1.86%
$ 23.3 million $ 18,820
Aug 19, 2022 $ 0.238
-6.83%
$ 23.75 million $ 32,657
Aug 18, 2022 $ 0.255
+1.03%
$ 25.47 million $ 14,850
Aug 17, 2022 $ 0.252
-0.77%
$ 25.22 million $ 18,635
Aug 16, 2022 $ 0.254
+0.51%
$ 25.41 million $ 14,982
Aug 15, 2022 $ 0.253
-0.53%
$ 25.28 million $ 14,516
Aug 14, 2022 $ 0.254
+0.19%
$ 25.42 million $ 14,750
Aug 13, 2022 $ 0.254
-0.08%
$ 25.37 million $ 15,636
Aug 12, 2022 $ 0.254
-0.63%
$ 25.39 million $ 15,120
Aug 11, 2022 $ 0.256
-0.31%
$ 25.55 million $ 18,158
Aug 10, 2022 $ 0.256
-0.54%
$ 25.63 million $ 21,563
Aug 9, 2022 $ 0.258
+2.24%
$ 25.77 million $ 18,050
Aug 8, 2022 $ 0.252
+0.05%
$ 25.21 million $ 17,384
Aug 7, 2022 $ 0.252
+0.32%
$ 25.2 million $ 9,721
Aug 6, 2022 $ 0.251
-0.23%
$ 25.12 million $ 15,038
Aug 5, 2022 $ 0.252
-0.08%
$ 25.18 million $ 16,247
Aug 4, 2022 $ 0.252
+0.22%
$ 25.2 million $ 308,370
Aug 3, 2022 $ 0.251
+0.51%
$ 25.13 million $ 21,409
Aug 2, 2022 $ 0.25
-0.18%
$ 25 million $ 10,788
Aug 1, 2022 $ 0.25
+0.20%
$ 25.05 million $ 6,505
Jul 31, 2022 $ 0.25
-1.45%
$ 25.03 million $ 25
Jul 30, 2022 $ 0.254
+0.81%
$ 25.4 million $ 286
Jul 29, 2022 $ 0.252
+0.82%
$ 25.19 million $ 17,980
Jul 28, 2022 $ 0.25
+0.94%
$ 24.99 million $ 17,039
Jul 27, 2022 $ 0.248
+3.78%
$ 24.75 million $ 27,609
Jul 26, 2022 $ 0.238
-3.80%
$ 23.81 million $ 42,903
Jul 25, 2022 $ 0.248
-1.26%
$ 24.75 million $ 22,642
Jul 24, 2022 $ 0.251
-0.05%
$ 25.07 million $ 15,120
Jul 23, 2022 $ 0.251
-0.01%
$ 25.08 million $ 16,779
Jul 22, 2022 $ 0.251
-0.29%
$ 25.08 million $ 13,413
Jul 21, 2022 $ 0.252
-2.20%
$ 25.16 million $ 82,654
Jul 20, 2022 $ 0.257
-0.62%
$ 25.73 million $ 9,963
Jul 19, 2022 $ 0.259
+0.58%
$ 25.89 million $ 4,735
Jul 18, 2022 $ 0.252
+7.28%
$ 25.2 million $ 17,626
Jul 17, 2022 $ 0.235
-1.23%
$ 23.49 million $ 15,531
Jul 16, 2022 $ 0.238
-0.05%
$ 23.78 million $ 2,950
Jul 15, 2022 $ 0.238
+1.40%
$ 23.79 million $ 693
Jul 14, 2022 $ 0.235
+0.32%
$ 23.46 million $ 15,484
Jul 13, 2022 $ 0.234
+1.21%
$ 23.39 million $ 1,741
Jul 12, 2022 $ 0.231
-3.79%
$ 23.11 million $ 9,442
Jul 11, 2022 $ 0.24
-10.56%
$ 24.02 million $ 47,994
Jul 10, 2022 $ 0.269
-0.24%
$ 26.86 million $ 15,836
Jul 9, 2022 $ 0.269
+0.09%
$ 26.87 million $ 15,317
Jul 8, 2022 $ 0.268
-0.32%
$ 26.85 million $ 19,168
Jul 7, 2022 $ 0.269
+1.07%
$ 26.94 million $ 15,975
Jul 6, 2022 $ 0.267
-0.86%
$ 26.65 million $ 14,668
Jul 5, 2022 $ 0.269
+0.84%
$ 26.88 million $ 3,403
Jul 4, 2022 $ 0.267
+1.30%
$ 26.66 million $ 19,244