BitBase Historical Data

BTBS Page 15
Download
Date Close Price change Market cap Trading volume
Mar 24, 2022 $ 0.451
-0.20%
$ 45.05 million $ 28,449
Mar 23, 2022 $ 0.451
+0.76%
$ 45.14 million $ 36,532
Mar 22, 2022 $ 0.448
+0.08%
$ 44.8 million $ 25,739
Mar 21, 2022 $ 0.448
+0.00%
$ 44.77 million $ 26,607
Mar 20, 2022 $ 0.448
-0.09%
$ 44.77 million $ 27,113
Mar 19, 2022 $ 0.448
+0.20%
$ 44.75 million $ 25,570
Mar 18, 2022 $ 0.447
+0.01%
$ 44.66 million $ 29,204
Mar 17, 2022 $ 0.447
-0.07%
$ 44.66 million $ 26,488
Mar 16, 2022 $ 0.447
+0.23%
$ 44.69 million $ 24,542
Mar 15, 2022 $ 0.446
+0.25%
$ 44.64 million $ 25,098
Mar 14, 2022 $ 0.445
+0.39%
$ 44.53 million $ 27,026
Mar 13, 2022 $ 0.444
-1.56%
$ 44.36 million $ 16,722
Mar 12, 2022 $ 0.451
-0.01%
$ 45.06 million $ 20,267
Mar 11, 2022 $ 0.45
+2.58%
$ 45.03 million $ 25,509
Mar 10, 2022 $ 0.439
-3.37%
$ 43.9 million $ 56,582
Mar 9, 2022 $ 0.454
-0.35%
$ 45.43 million $ 30,211
Mar 8, 2022 $ 0.456
+1.36%
$ 45.6 million $ 26,363
Mar 7, 2022 $ 0.45
-1.48%
$ 44.98 million $ 32,933
Mar 6, 2022 $ 0.457
+2.07%
$ 45.66 million $ 27,161
Mar 5, 2022 $ 0.447
-2.05%
$ 44.73 million $ 53,795
Mar 4, 2022 $ 0.457
-0.29%
$ 45.67 million $ 33,458
Mar 3, 2022 $ 0.458
-1.27%
$ 45.8 million $ 27,362
Mar 2, 2022 $ 0.464
+2.48%
$ 46.39 million $ 59,391
Mar 1, 2022 $ 0.453
-0.79%
$ 45.27 million $ 20,597
Feb 28, 2022 $ 0.456
+1.75%
$ 45.63 million $ 16,960
Feb 27, 2022 $ 0.448
-0.21%
$ 44.84 million $ 26,882
Feb 26, 2022 $ 0.449
-0.87%
$ 44.94 million $ 30,765
Feb 25, 2022 $ 0.453
+0.89%
$ 45.33 million $ 27,175
Feb 24, 2022 $ 0.449
-2.88%
$ 44.93 million $ 52,505
Feb 23, 2022 $ 0.463
+0.09%
$ 46.26 million $ 29,343
Feb 22, 2022 $ 0.462
-0.14%
$ 46.22 million $ 30,410
Feb 21, 2022 $ 0.463
-0.38%
$ 46.29 million $ 27,008
Feb 20, 2022 $ 0.465
-0.40%
$ 46.46 million $ 18,315
Feb 19, 2022 $ 0.466
-0.09%
$ 46.65 million $ 13,500
Feb 18, 2022 $ 0.467
-3.27%
$ 46.69 million $ 15,965
Feb 17, 2022 $ 0.483
-1.14%
$ 48.27 million $ 10,715
Feb 16, 2022 $ 0.489
+0.43%
$ 48.9 million $ 9,685
Feb 15, 2022 $ 0.487
+3.37%
$ 48.69 million $ 12,356
Feb 14, 2022 $ 0.471
+8.38%
$ 47.1 million $ 5,118
Feb 13, 2022 $ 0.435
+0.00%
$ 43.46 million $ 21
Feb 12, 2022 $ 0.435
-7.07%
$ 43.46 million $ 42
Feb 11, 2022 $ 0.468
-0.92%
$ 46.76 million $ 1,512
Feb 10, 2022 $ 0.472
-2.59%
$ 47.2 million $ 8,450
Feb 9, 2022 $ 0.483
+0.00%
$ 48.3 million $ 4,108
Feb 8, 2022 $ 0.483
-1.41%
$ 48.3 million $ 5,251
Feb 7, 2022 $ 0.49
-2.14%
$ 48.99 million $ 25,623
Feb 6, 2022 $ 0.495
+0.00%
$ 49.48 million $ 369
Feb 5, 2022 $ 0.495
+1.60%
$ 49.48 million $ 6,306
Feb 4, 2022 $ 0.487
+1.39%
$ 48.71 million $ 2,888
Feb 3, 2022 $ 0.48
+0.00%
$ 48.04 million $ 5,492