BitBase Historical Data

BTBS Page 18
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.533
+2.32%
$ 53.31 million $ 6,962
Oct 13, 2021 $ 0.521
+1.85%
$ 52.1 million $ 27,432
Oct 11, 2021 $ 0.5
+0.61%
$ 49.97 million $ 3,047
Oct 10, 2021 $ 0.497
-2.04%
$ 49.66 million $ 7,364
Oct 9, 2021 $ 0.512
+0.98%
$ 51.22 million $ 3,066
Oct 8, 2021 $ 0.507
-2.36%
$ 50.73 million $ 14,775
Oct 7, 2021 $ 0.53
-0.14%
$ 52.96 million $ 8,091
Oct 6, 2021 $ 0.53
-0.06%
$ 53.03 million $ 11,150
Oct 5, 2021 $ 0.531
+1.79%
$ 53.07 million $ 7,392
Oct 4, 2021 $ 0.522
-3.05%
$ 52.15 million $ 14,907
Oct 3, 2021 $ 0.538
-1.37%
$ 53.8 million $ 6,532
Oct 2, 2021 $ 0.545
+1.12%
$ 54.5 million $ 4,985
Oct 1, 2021 $ 0.539
+17.74%
$ 53.88 million $ 64,020
Sep 30, 2021 $ 0.458
+2.34%
$ 45.78 million $ 9,800
Sep 29, 2021 $ 0.447
+1.29%
$ 44.72 million $ 14,186
Sep 28, 2021 $ 0.44
-3.64%
$ 43.95 million $ 7,410
Sep 27, 2021 $ 0.456
-0.73%
$ 45.62 million $ 1,406
Sep 26, 2021 $ 0.459
+3.07%
$ 45.91 million $ 21,827
Sep 25, 2021 $ 0.455
-0.46%
$ 45.46 million $ 3,953
Sep 24, 2021 $ 0.457
-2.05%
$ 45.66 million $ 19,633
Sep 23, 2021 $ 0.466
+1.07%
$ 46.58 million $ 3,976
Sep 22, 2021 $ 0.46
+4.27%
$ 46.01 million $ 14,025
Sep 21, 2021 $ 0.441
-3.21%
$ 44.07 million $ 11,974
Sep 20, 2021 $ 0.455
-7.14%
$ 45.51 million $ 31,684
Sep 19, 2021 $ 0.49
-1.05%
$ 49 million $ 4,852
Sep 18, 2021 $ 0.495
+0.36%
$ 49.48 million $ 5,326
Sep 17, 2021 $ 0.493
-2.17%
$ 49.32 million $ 4,898
Sep 16, 2021 $ 0.504
-0.28%
$ 50.38 million $ 11,843
Sep 15, 2021 $ 0.505
+2.15%
$ 50.46 million $ 7,185
Sep 14, 2021 $ 0.494
+1.54%
$ 49.38 million $ 4,540
Sep 13, 2021 $ 0.486
-1.49%
$ 48.64 million $ 5,619
Sep 12, 2021 $ 0.494
+1.87%
$ 49.4 million $ 7,647
Sep 11, 2021 $ 0.485
+0.63%
$ 48.49 million $ 2,781
Sep 10, 2021 $ 0.482
-2.34%
$ 48.15 million $ 13,020
Sep 9, 2021 $ 0.493
-1.81%
$ 49.3 million $ 8,382
Sep 8, 2021 $ 0.502
-1.04%
$ 50.24 million $ 15,715
Sep 7, 2021 $ 0.508
-6.53%
$ 50.82 million $ 47,029
Sep 6, 2021 $ 0.549
-0.94%
$ 54.91 million $ 2,482
Sep 5, 2021 $ 0.555
+0.38%
$ 55.47 million $ 2,508
Sep 4, 2021 $ 0.553
-0.70%
$ 55.26 million $ 222
Sep 3, 2021 $ 0.555
+0.10%
$ 55.45 million $ 7,966
Sep 2, 2021 $ 0.554
+0.61%
$ 55.41 million $ 436
Sep 1, 2021 $ 0.549
+4.81%
$ 54.89 million $ 20,256
Aug 31, 2021 $ 0.524
+0.15%
$ 52.36 million $ 15,700
Aug 30, 2021 $ 0.522
-0.74%
$ 52.23 million $ 14,654
Aug 29, 2021 $ 0.527
+1.49%
$ 52.67 million $ 143
Aug 28, 2021 $ 0.53
-0.43%
$ 52.98 million $ 6,558
Aug 27, 2021 $ 0.532
+1.84%
$ 53.2 million $ 7,382
Aug 26, 2021 $ 0.523
-6.90%
$ 52.32 million $ 64,233
Aug 25, 2021 $ 0.562
+0.53%
$ 56.19 million $ 1,124