BitBase Historical Data

BTBS Page 14
Download
Date Close Price change Market cap Trading volume
May 13, 2022 $0.427
-2.29%
$42.66 million $55,231
May 12, 2022 $0.437
+5.26%
$43.66 million $35,991
May 11, 2022 $0.415
-1.73%
$41.48 million $37,164
May 10, 2022 $0.422
-4.70%
$42.21 million $43,724
May 9, 2022 $0.443
-4.60%
$44.3 million $43,265
May 8, 2022 $0.465
+0.56%
$46.45 million $28,676
May 7, 2022 $0.462
-1.75%
$46.19 million $36,344
May 6, 2022 $0.47
-0.82%
$47.02 million $31,419
May 5, 2022 $0.474
-0.42%
$47.41 million $30,549
May 4, 2022 $0.476
-0.55%
$47.61 million $31,694
May 3, 2022 $0.479
+2.72%
$47.87 million $26,777
May 2, 2022 $0.466
-0.06%
$46.61 million $26,763
May 1, 2022 $0.466
+0.70%
$46.59 million $27,035
Apr 30, 2022 $0.463
-3.30%
$46.26 million $39,399
Apr 29, 2022 $0.476
+0.02%
$47.58 million $27,065
Apr 28, 2022 $0.476
-0.27%
$47.58 million $19,009
Apr 27, 2022 $0.477
+5.39%
$47.71 million $362
Apr 26, 2022 $0.453
-0.97%
$45.27 million $1,586
Apr 25, 2022 $0.457
+0.35%
$45.72 million $2,653
Apr 24, 2022 $0.456
-1.37%
$45.56 million $8,672
Apr 23, 2022 $0.478
+0.09%
$47.78 million $58
Apr 22, 2022 $0.477
+0.05%
$47.74 million $26,728
Apr 21, 2022 $0.479
+0.03%
$47.87 million $27,228
Apr 20, 2022 $0.478
+2.88%
$47.78 million $27,217
Apr 19, 2022 $0.464
-1.48%
$46.45 million $107,733
Apr 18, 2022 $0.471
-1.53%
$47.14 million $27,621
Apr 17, 2022 $0.479
+0.22%
$47.87 million $54
Apr 16, 2022 $0.478
-0.53%
$47.77 million $28,490
Apr 15, 2022 $0.48
-0.02%
$48.01 million $27,478
Apr 14, 2022 $0.48
-0.35%
$48.02 million $20,273
Apr 13, 2022 $0.48
+0.28%
$48.01 million $26,960
Apr 12, 2022 $0.479
+0.62%
$47.87 million $27,819
Apr 11, 2022 $0.476
-0.63%
$47.58 million $32,598
Apr 10, 2022 $0.479
-0.18%
$47.86 million $13,114
Apr 9, 2022 $0.479
-0.04%
$47.95 million $23,394
Apr 8, 2022 $0.48
-0.06%
$47.96 million $28,076
Apr 7, 2022 $0.48
+0.92%
$48.02 million $19,437
Apr 6, 2022 $0.476
-0.92%
$47.58 million $25,055
Apr 5, 2022 $0.478
-0.34%
$47.81 million $27,279
Apr 4, 2022 $0.48
-0.59%
$47.96 million $27,328
Apr 3, 2022 $0.482
+1.06%
$48.25 million $12,037
Apr 2, 2022 $0.477
-0.41%
$47.74 million $24,021
Apr 1, 2022 $0.479
+0.28%
$47.94 million $30,437
Mar 31, 2022 $0.478
-0.43%
$47.76 million $27,469
Mar 30, 2022 $0.48
+0.25%
$47.97 million $30,840
Mar 29, 2022 $0.478
-0.79%
$47.85 million $30,237
Mar 28, 2022 $0.482
+1.97%
$48.23 million $35,802
Mar 27, 2022 $0.473
+0.00%
$47.3 million $31,148
Mar 26, 2022 $0.473
+1.82%
$47.29 million $35,469
Mar 25, 2022 $0.464
+3.10%
$46.45 million $39,696