Bitshares Historical Data

BTS Page 36
Download
Date Close Price change Market cap Trading volume
Sep 4, 2021 $ 0.0632
+3.04%
$ 168.94 million $ 12.55 million
Sep 3, 2021 $ 0.0614
+1.70%
$ 163.96 million $ 11.95 million
Sep 2, 2021 $ 0.0603
-0.62%
$ 161.22 million $ 10.62 million
Sep 1, 2021 $ 0.0607
+3.31%
$ 162.23 million $ 9.02 million
Aug 31, 2021 $ 0.0588
+1.83%
$ 157.03 million $ 10.82 million
Aug 30, 2021 $ 0.0577
-2.02%
$ 154.2 million $ 13.22 million
Aug 29, 2021 $ 0.0589
+0.22%
$ 157.38 million $ 8.9 million
Aug 28, 2021 $ 0.0588
+1.70%
$ 157.03 million $ 14.09 million
Aug 27, 2021 $ 0.0578
+4.67%
$ 154.41 million $ 13.06 million
Aug 26, 2021 $ 0.0552
-8.60%
$ 147.52 million $ 13.25 million
Aug 25, 2021 $ 0.0604
+7.27%
$ 161.41 million $ 23.14 million
Aug 24, 2021 $ 0.0563
-9.78%
$ 150.46 million $ 12.91 million
Aug 23, 2021 $ 0.0624
+1.92%
$ 166.77 million $ 18.39 million
Aug 22, 2021 $ 0.0612
+3.00%
$ 163.63 million $ 9.67 million
Aug 21, 2021 $ 0.0594
+0.32%
$ 158.86 million $ 12.06 million
Aug 20, 2021 $ 0.0593
+3.74%
$ 158.36 million $ 9.87 million
Aug 19, 2021 $ 0.0571
+5.16%
$ 152.64 million $ 11.25 million
Aug 18, 2021 $ 0.0543
-0.75%
$ 145.15 million $ 14.35 million
Aug 17, 2021 $ 0.0547
-5.88%
$ 146.25 million $ 15.82 million
Aug 16, 2021 $ 0.0581
-3.05%
$ 155.38 million $ 12.82 million
Aug 15, 2021 $ 0.06
+3.91%
$ 160.26 million $ 18.59 million
Aug 14, 2021 $ 0.0577
+0.07%
$ 154.23 million $ 11.85 million
Aug 13, 2021 $ 0.0577
+6.54%
$ 154.13 million $ 13.2 million
Aug 12, 2021 $ 0.0541
-3.02%
$ 144.66 million $ 18.06 million
Aug 11, 2021 $ 0.0559
+7.45%
$ 149.28 million $ 20.64 million
Aug 10, 2021 $ 0.052
+0.69%
$ 138.92 million $ 12.61 million
Aug 8, 2021 $ 0.0482
-1.97%
$ 128.86 million $ 13.97 million
Aug 7, 2021 $ 0.0492
+2.60%
$ 131.45 million $ 9.67 million
Aug 6, 2021 $ 0.0479
+1.62%
$ 128.12 million $ 8.19 million
Aug 5, 2021 $ 0.0472
+5.08%
$ 126.09 million $ 12.17 million
Aug 4, 2021 $ 0.0443
+1.65%
$ 118.33 million $ 5.01 million
Aug 3, 2021 $ 0.0436
-1.04%
$ 116.4 million $ 11.82 million
Aug 2, 2021 $ 0.044
+6.56%
$ 117.64 million $ 15.26 million
Aug 1, 2021 $ 0.0413
-2.85%
$ 110.47 million $ 13.46 million
Jul 30, 2021 $ 0.0431
+6.83%
$ 115.05 million $ 13.04 million
Jul 29, 2021 $ 0.0403
+0.46%
$ 107.71 million $ 9.67 million
Jul 28, 2021 $ 0.0401
+0.61%
$ 107.19 million $ 11.8 million
Jul 27, 2021 $ 0.0398
+4.09%
$ 106.44 million $ 10.55 million
Jul 26, 2021 $ 0.0382
-2.70%
$ 102.22 million $ 19.63 million
Jul 25, 2021 $ 0.0393
+0.83%
$ 104.99 million $ 7.18 million
Jul 24, 2021 $ 0.039
+3.55%
$ 104.11 million $ 9.82 million
Jul 23, 2021 $ 0.0376
+1.59%
$ 100.52 million $ 7.94 million
Jul 22, 2021 $ 0.037
+2.58%
$ 98.95 million $ 8.63 million
Jul 21, 2021 $ 0.0361
+5.60%
$ 96.48 million $ 9.91 million
Jul 20, 2021 $ 0.0342
-7.68%
$ 91.33 million $ 5.41 million
Jul 19, 2021 $ 0.037
-4.27%
$ 99.01 million $ 3.8 million
Jul 18, 2021 $ 0.0387
+0.55%
$ 103.47 million $ 6.67 million
Jul 17, 2021 $ 0.0385
+2.54%
$ 102.98 million $ 3.08 million
Jul 16, 2021 $ 0.0376
-3.66%
$ 100.45 million $ 7.03 million
Jul 15, 2021 $ 0.039
-3.15%
$ 104.15 million $ 5.78 million