Bitshares Historical Data

BTS Page 30
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.00943
-1.27%
$ 25.21 million $ 3.14 million
Jun 30, 2022 $ 0.00955
-4.01%
$ 25.51 million $ 3.11 million
Jun 29, 2022 $ 0.00995
-0.36%
$ 26.58 million $ 3.35 million
Jun 28, 2022 $ 0.00998
-7.14%
$ 26.68 million $ 3.88 million
Jun 27, 2022 $ 0.0108
-2.63%
$ 28.75 million $ 4.55 million
Jun 26, 2022 $ 0.011
-0.66%
$ 29.53 million $ 4.76 million
Jun 25, 2022 $ 0.0111
+5.96%
$ 29.75 million $ 17.88 million
Jun 24, 2022 $ 0.0105
+4.11%
$ 28.08 million $ 5.38 million
Jun 23, 2022 $ 0.0101
+11.11%
$ 26.99 million $ 14.27 million
Jun 22, 2022 $ 0.00909
-4.23%
$ 24.3 million $ 4.2 million
Jun 21, 2022 $ 0.00949
-0.94%
$ 25.36 million $ 4.26 million
Jun 20, 2022 $ 0.00958
+4.93%
$ 25.6 million $ 4.87 million
Jun 19, 2022 $ 0.00913
+8.72%
$ 24.4 million $ 4.96 million
Jun 18, 2022 $ 0.0084
-6.31%
$ 22.44 million $ 5.63 million
Jun 17, 2022 $ 0.00896
+5.30%
$ 23.95 million $ 5.44 million
Jun 16, 2022 $ 0.00851
-11.46%
$ 22.75 million $ 6.1 million
Jun 15, 2022 $ 0.00961
+7.93%
$ 25.69 million $ 5.63 million
Jun 14, 2022 $ 0.00891
+1.01%
$ 23.8 million $ 8.77 million
Jun 13, 2022 $ 0.00881
-7.75%
$ 23.56 million $ 8.46 million
Jun 12, 2022 $ 0.00956
-8.21%
$ 25.55 million $ 7.74 million
Jun 11, 2022 $ 0.0104
-14.46%
$ 27.84 million $ 7.44 million
Jun 10, 2022 $ 0.0122
-7.65%
$ 32.53 million $ 4.96 million
Jun 9, 2022 $ 0.0132
+2.51%
$ 35.22 million $ 4.43 million
Jun 8, 2022 $ 0.0129
-1.69%
$ 34.36 million $ 9.82 million
Jun 7, 2022 $ 0.0131
+4.37%
$ 34.97 million $ 7.01 million
Jun 6, 2022 $ 0.0125
+3.77%
$ 33.51 million $ 4.28 million
Jun 5, 2022 $ 0.0121
-3.01%
$ 32.29 million $ 3.53 million
Jun 4, 2022 $ 0.0125
+1.19%
$ 33.29 million $ 3.66 million
Jun 3, 2022 $ 0.0123
-6.29%
$ 32.9 million $ 4.59 million
Jun 2, 2022 $ 0.0131
+0.45%
$ 35.11 million $ 6.34 million
Jun 1, 2022 $ 0.0131
-8.14%
$ 35 million $ 6.63 million
May 31, 2022 $ 0.0143
+1.43%
$ 38.09 million $ 8.46 million
May 30, 2022 $ 0.0141
+12.46%
$ 37.55 million $ 7.91 million
May 29, 2022 $ 0.0125
+4.75%
$ 33.39 million $ 3.66 million
May 28, 2022 $ 0.0119
+2.50%
$ 31.88 million $ 3.85 million
May 27, 2022 $ 0.0116
-3.88%
$ 31.1 million $ 4.91 million
May 26, 2022 $ 0.0121
-4.90%
$ 32.36 million $ 4.49 million
May 25, 2022 $ 0.0127
+1.77%
$ 34.01 million $ 5.86 million
May 24, 2022 $ 0.0125
+1.96%
$ 33.43 million $ 7.13 million
May 23, 2022 $ 0.0123
-6.22%
$ 32.77 million $ 7.01 million
May 22, 2022 $ 0.0131
+5.11%
$ 34.94 million $ 7.35 million
May 21, 2022 $ 0.0124
+4.12%
$ 33.24 million $ 4.48 million
May 20, 2022 $ 0.0119
-7.68%
$ 31.92 million $ 6.22 million
May 19, 2022 $ 0.0129
+10.68%
$ 34.58 million $ 5.72 million
May 18, 2022 $ 0.0117
-12.46%
$ 31.24 million $ 6.03 million
May 17, 2022 $ 0.0134
+9.84%
$ 35.71 million $ 6.28 million
May 16, 2022 $ 0.0122
-9.79%
$ 32.5 million $ 5.94 million
May 15, 2022 $ 0.0135
+1.97%
$ 36.02 million $ 7.96 million
May 14, 2022 $ 0.0132
+14.19%
$ 35.33 million $ 8.33 million
May 13, 2022 $ 0.0116
-2.65%
$ 30.94 million $ 11.38 million