Bitshares Historical Data

BTS Page 50
Download
Date Close Price change Market cap Trading volume
Sep 30, 2019 $ 0.0294
+3.09%
$ 78.44 million $ 5.14 million
Sep 29, 2019 $ 0.0285
-0.24%
$ 76.28 million $ 2.95 million
Sep 28, 2019 $ 0.0286
-2.92%
$ 76.53 million $ 5.12 million
Sep 27, 2019 $ 0.0295
+13.94%
$ 78.86 million $ 10.03 million
Sep 26, 2019 $ 0.0259
-1.36%
$ 69.14 million $ 5.77 million
Sep 25, 2019 $ 0.0262
+1.12%
$ 69.99 million $ 5.56 million
Sep 24, 2019 $ 0.0257
-21.32%
$ 68.56 million $ 15.85 million
Sep 23, 2019 $ 0.0327
-2.38%
$ 87.41 million $ 3.15 million
Sep 22, 2019 $ 0.0335
-1.29%
$ 89.56 million $ 3.88 million
Sep 21, 2019 $ 0.0339
-0.16%
$ 90.5 million $ 3.67 million
Sep 20, 2019 $ 0.034
-1.87%
$ 90.74 million $ 3.87 million
Sep 19, 2019 $ 0.0346
-2.07%
$ 92.53 million $ 4.64 million
Sep 18, 2019 $ 0.0354
+2.96%
$ 94.56 million $ 5.84 million
Sep 17, 2019 $ 0.0343
+2.38%
$ 91.67 million $ 4.1 million
Sep 16, 2019 $ 0.0335
+0.34%
$ 89.48 million $ 3.01 million
Sep 15, 2019 $ 0.0334
-0.88%
$ 89.18 million $ 2.49 million
Sep 14, 2019 $ 0.0337
+1.82%
$ 89.97 million $ 2.46 million
Sep 13, 2019 $ 0.0331
-0.88%
$ 88.51 million $ 2.93 million
Sep 12, 2019 $ 0.0335
-0.32%
$ 89.45 million $ 3.74 million
Sep 11, 2019 $ 0.0335
+0.09%
$ 89.61 million $ 5.15 million
Sep 10, 2019 $ 0.0335
-1.73%
$ 89.62 million $ 6.33 million
Sep 9, 2019 $ 0.034
+3.87%
$ 90.88 million $ 6.18 million
Sep 8, 2019 $ 0.0327
+0.51%
$ 87.5 million $ 5.14 million
Sep 7, 2019 $ 0.0326
+4.24%
$ 87.13 million $ 5.64 million
Sep 6, 2019 $ 0.0313
-4.27%
$ 83.66 million $ 5.33 million
Sep 5, 2019 $ 0.0327
+1.23%
$ 87.27 million $ 4.17 million
Sep 4, 2019 $ 0.0322
-2.39%
$ 86.05 million $ 4.72 million
Sep 3, 2019 $ 0.033
-1.14%
$ 88.1 million $ 5.16 million
Sep 2, 2019 $ 0.0334
+0.93%
$ 89.28 million $ 5 million
Sep 1, 2019 $ 0.0333
-0.44%
$ 89.03 million $ 4.76 million
Aug 31, 2019 $ 0.0335
-1.03%
$ 89.58 million $ 4.08 million
Aug 30, 2019 $ 0.0339
+3.91%
$ 90.55 million $ 7.53 million
Aug 29, 2019 $ 0.0326
-7.15%
$ 87.15 million $ 6.58 million
Aug 28, 2019 $ 0.035
-8.61%
$ 93.65 million $ 8.69 million
Aug 27, 2019 $ 0.0384
-2.15%
$ 102.65 million $ 5.45 million
Aug 26, 2019 $ 0.0392
-1.51%
$ 104.75 million $ 5.47 million
Aug 25, 2019 $ 0.0398
-1.83%
$ 106.48 million $ 5.86 million
Aug 24, 2019 $ 0.0405
-1.39%
$ 108.22 million $ 4.21 million
Aug 23, 2019 $ 0.0411
+1.66%
$ 109.79 million $ 4.74 million
Aug 22, 2019 $ 0.0404
+2.06%
$ 107.91 million $ 5.62 million
Aug 21, 2019 $ 0.0395
-4.27%
$ 105.5 million $ 5.44 million
Aug 20, 2019 $ 0.0414
-1.97%
$ 110.54 million $ 5.25 million
Aug 19, 2019 $ 0.042
+3.95%
$ 112.25 million $ 5.07 million
Aug 18, 2019 $ 0.0404
+1.73%
$ 107.92 million $ 3.85 million
Aug 17, 2019 $ 0.0395
+1.49%
$ 105.53 million $ 3.6 million
Aug 16, 2019 $ 0.0388
-0.89%
$ 103.74 million $ 4.28 million
Aug 15, 2019 $ 0.039
-0.39%
$ 104.16 million $ 5.02 million
Aug 14, 2019 $ 0.0391
-7.57%
$ 104.42 million $ 5.71 million
Aug 13, 2019 $ 0.0422
-0.48%
$ 112.88 million $ 4.09 million
Aug 12, 2019 $ 0.0423
-0.13%
$ 112.97 million $ 3.45 million