BTSE Token Historical Data

BTSE Page 27
Download
Date Close Price change Market cap Trading volume
Apr 22, 2022 $ 7.56
+0.72%
$ 102.5 million $ 1.67 million
Apr 21, 2022 $ 7.5
-0.05%
$ 101.62 million $ 562,723
Apr 20, 2022 $ 7.51
+0.07%
$ 101.74 million $ 771,690
Apr 19, 2022 $ 7.5
-4.15%
$ 101.68 million $ 13.4 million
Apr 18, 2022 $ 7.81
-2.18%
$ 105.8 million $ 53.36 million
Apr 17, 2022 $ 7.99
-1.72%
$ 108.35 million $ 10.09 million
Apr 16, 2022 $ 8.08
+4.58%
$ 109.53 million $ 2.25 million
Apr 15, 2022 $ 7.73
+1.25%
$ 104.73 million $ 889,865
Apr 14, 2022 $ 7.63
-1.16%
$ 103.43 million $ 187,775
Apr 13, 2022 $ 7.72
+1.30%
$ 104.64 million $ 89,909
Apr 12, 2022 $ 7.61
+1.50%
$ 103.17 million $ 197,860
Apr 11, 2022 $ 7.5
-7.90%
$ 101.64 million $ 540,281
Apr 10, 2022 $ 8.18
-1.29%
$ 110.86 million $ 831,452
Apr 9, 2022 $ 8.32
+2.01%
$ 112.77 million $ 1.25 million
Apr 8, 2022 $ 8.16
+5.67%
$ 110.62 million $ 1.44 million
Apr 7, 2022 $ 7.7
+2.77%
$ 104.4 million $ 2.32 million
Apr 6, 2022 $ 7.51
+0.26%
$ 101.84 million $ 3.16 million
Apr 5, 2022 $ 7.52
-0.78%
$ 101.95 million $ 3.38 million
Apr 4, 2022 $ 7.56
-6.27%
$ 102.51 million $ 2.57 million
Apr 3, 2022 $ 8.1
+0.28%
$ 109.83 million $ 1.8 million
Apr 2, 2022 $ 8.06
-0.65%
$ 109.27 million $ 1.62 million
Apr 1, 2022 $ 8.11
+4.54%
$ 109.88 million $ 688,938
Mar 31, 2022 $ 7.76
-3.38%
$ 105.16 million $ 565,988
Mar 30, 2022 $ 8.03
+0.34%
$ 108.82 million $ 4.09 million
Mar 29, 2022 $ 8
+3.92%
$ 108.47 million $ 4.57 million
Mar 28, 2022 $ 7.73
-0.41%
$ 104.82 million $ 4.69 million
Mar 27, 2022 $ 7.77
+0.97%
$ 105.36 million $ 4.77 million
Mar 26, 2022 $ 7.69
-5.29%
$ 104.26 million $ 4.69 million
Mar 25, 2022 $ 8.12
-4.59%
$ 110.12 million $ 5 million
Mar 24, 2022 $ 8.51
-0.33%
$ 115.34 million $ 5.01 million
Mar 23, 2022 $ 8.52
+9.85%
$ 115.51 million $ 4.16 million
Mar 22, 2022 $ 7.73
-4.62%
$ 104.81 million $ 1.72 million
Mar 21, 2022 $ 8.11
-3.08%
$ 109.87 million $ 283,997
Mar 20, 2022 $ 8.36
+0.32%
$ 113.37 million $ 191,721
Mar 19, 2022 $ 8.42
+0.68%
$ 114.14 million $ 127,148
Mar 18, 2022 $ 8.42
-1.99%
$ 114.09 million $ 149,012
Mar 17, 2022 $ 8.59
+2.15%
$ 116.41 million $ 110,799
Mar 16, 2022 $ 8.42
+1.74%
$ 114.07 million $ 1.56 million
Mar 15, 2022 $ 8.27
+1.65%
$ 112.09 million $ 817,155
Mar 14, 2022 $ 8.14
-3.65%
$ 110.27 million $ 10.04 million
Mar 13, 2022 $ 8.5
+0.99%
$ 115.26 million $ 8.2 million
Mar 12, 2022 $ 8.37
+0.21%
$ 113.47 million $ 10.89 million
Mar 11, 2022 $ 8.31
+9.64%
$ 112.71 million $ 14.86 million
Mar 10, 2022 $ 7.65
-1.78%
$ 103.68 million $ 10.12 million
Mar 9, 2022 $ 7.79
+4.24%
$ 105.56 million $ 222,830
Mar 8, 2022 $ 7.47
+3.71%
$ 101.26 million $ 155,475
Mar 7, 2022 $ 7.22
+0.57%
$ 97.84 million $ 83,265
Mar 6, 2022 $ 7.18
-0.99%
$ 97.29 million $ 66,494
Mar 5, 2022 $ 7.25
-0.11%
$ 98.27 million $ 2,738
Mar 4, 2022 $ 7.26
+2.40%
$ 98.38 million $ 138,032