BitBase Historical Data

BTBS Page 3
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 0.198
-0.23%
$ 19.81 million $ 90,895
Sep 19 $ 0.198
-1.15%
$ 19.85 million $ 80,353
Sep 12 $ 0.2
-0.39%
$ 20.02 million $ 88,560
Sep 5 $ 0.201
-0.53%
$ 20.26 million $ 95,021
Aug 29 $ 0.202
-0.94%
$ 20.23 million $ 88,463
Aug 22 $ 0.204
-12.94%
$ 20.43 million $ 153,475
Aug 15 $ 0.235
-7.68%
$ 23.47 million $ 132,108
Aug 8 $ 0.254
+0.88%
$ 25.42 million $ 120,661
Aug 1 $ 0.252
+0.79%
$ 25.2 million $ 388,079
Jul 25 $ 0.25
-0.16%
$ 25.03 million $ 128,484
Jul 18 $ 0.251
+6.73%
$ 25.07 million $ 160,290
Jul 11 $ 0.235
-12.54%
$ 23.49 million $ 93,835
Jul 4 $ 0.269
+2.05%
$ 26.86 million $ 103,612
Jun 27 $ 0.263
-6.82%
$ 26.32 million $ 58,805
Jun 20 $ 0.282
+3.99%
$ 28.24 million $ 18,891
Jun 13 $ 0.272
-15.52%
$ 27.16 million $ 87,886
Jun 6 $ 0.321
-13.75%
$ 32.15 million $ 49,499
May 30 $ 0.371
-8.25%
$ 37.14 million $ 138,141
May 23 $ 0.405
-3.32%
$ 40.49 million $ 228,794
May 16 $ 0.419
+3.37%
$ 41.88 million $ 187,115
May 9 $ 0.405
-12.75%
$ 40.51 million $ 285,241
May 2 $ 0.465
-0.39%
$ 46.45 million $ 212,222
Apr 25 $ 0.466
+2.26%
$ 46.59 million $ 117,109
Apr 18 $ 0.456
-4.84%
$ 45.56 million $ 225,258
Apr 11 $ 0.479
+0.00%
$ 47.87 million $ 163,673
Apr 4 $ 0.479
-0.80%
$ 47.86 million $ 163,682
Mar 28 $ 0.482
+2.01%
$ 48.25 million $ 190,844
Mar 21 $ 0.473
+5.65%
$ 47.3 million $ 223,640
Mar 14 $ 0.448
+0.92%
$ 44.77 million $ 185,042
Mar 7 $ 0.444
-2.84%
$ 44.36 million $ 208,587
Feb 28 $ 0.457
+1.81%
$ 45.66 million $ 238,724
Feb 21 $ 0.448
-3.49%
$ 44.84 million $ 224,088
Feb 14 $ 0.465
+6.92%
$ 46.46 million $ 85,654
Feb 7 $ 0.435
-13.19%
$ 43.46 million $ 45,006
Jan 31 $ 0.495
-0.92%
$ 49.48 million $ 21,551
Jan 24 $ 0.499
+4.53%
$ 49.94 million $ 54,733
Jan 17 $ 0.478
-7.22%
$ 47.78 million $ 89,467
Jan 10 $ 0.52
+0.00%
$ 52.05 million $ 10
Jan 3 $ 0.523
-1.65%
$ 52.28 million $ 8,477
Dec 27 $ 0.532
-6.60%
$ 53.16 million $ 125,612
Dec 20 $ 0.572
-5.10%
$ 57.24 million $ 137,247
Dec 13 $ 0.606
-5.55%
$ 60.62 million $ 87,329
Dec 6 $ 0.645
-0.20%
$ 64.54 million $ 9,982
Nov 29 $ 0.647
-1.84%
$ 64.67 million $ 30,647
Nov 22 $ 0.668
-2.85%
$ 66.81 million $ 99,018
Nov 15 $ 0.692
+10.92%
$ 69.2 million $ 411,350
Nov 8 $ 0.624
-4.01%
$ 62.38 million $ 159,366
Nov 1 $ 0.65
+21.61%
$ 64.96 million $ 124,384
Oct 25 $ 0.543
+6.10%
$ 54.35 million $ 44,851
Oct 18 $ 0.511
-3.31%
$ 51.13 million $ 105,034