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