Bitshares Historical Data

BTS Page 59
Download
Date Close Price change Market cap Trading volume
Jul 7, 2018 $ 0.168
+0.00%
$ 463.34 million $ 6,623
Jul 6, 2018 $ 0.172
+0.00%
$ 451.69 million $ 6,650
Jul 5, 2018 $ 0.163
+0.00%
$ 452.56 million $ 6,589
Jul 4, 2018 $ 0.162
+0.00%
$ 445.15 million $ 6,614
Jul 3, 2018 $ 0.146
+0.00%
$ 418.39 million $ 6,463
Jul 2, 2018 $ 0.139
+0.00%
$ 421.16 million $ 6,366
Jul 1, 2018 $ 0.138
+0.00%
$ 367.82 million $ 6,381
Jun 30, 2018 $ 0.127
+0.00%
$ 369.84 million $ 5,913
Jun 29, 2018 $ 0.133
+0.00%
$ 355.76 million $ 6,097
Jun 28, 2018 $ 0.133
+0.00%
$ 331.82 million $ 6,114
Jun 27, 2018 $ 0.137
+0.00%
$ 353.97 million $ 6,211
Jun 26, 2018 $ 0.137
+0.00%
$ 349.2 million $ 6,213
Jun 25, 2018 $ 0.131
+0.00%
$ 366.96 million $ 6,037
Jun 24, 2018 $ 0.137
+0.00%
$ 356 million $ 6,136
Jun 23, 2018 $ 0.148
+0.00%
$ 361.8 million $ 6,394
Jun 22, 2018 $ 0.161
+0.00%
$ 367.52 million $ 6,752
Jun 21, 2018 $ 0.16
+0.00%
$ 423.83 million $ 6,710
Jun 20, 2018 $ 0.163
+0.00%
$ 427.15 million $ 6,746
Jun 19, 2018 $ 0.16
+0.00%
$ 427.32 million $ 6,550
Jun 18, 2018 $ 0.162
+0.00%
$ 432.26 million $ 6,552
Jun 17, 2018 $ 0.161
+0.00%
$ 421.88 million $ 6,506
Jun 16, 2018 $ 0.162
+0.00%
$ 426.08 million $ 6,584
Jun 15, 2018 $ 0.161
+0.00%
$ 413.23 million $ 6,525
Jun 14, 2018 $ 0.154
+0.00%
$ 436.69 million $ 6,484
Jun 13, 2018 $ 0.167
+0.00%
$ 410.92 million $ 6,802
Jun 12, 2018 $ 0.166
+0.00%
$ 406.48 million $ 6,781
Jun 11, 2018 $ 0.189
+0.00%
$ 467.33 million $ 7,250
Jun 10, 2018 $ 0.213
+0.00%
$ 452.17 million $ 7,649
Jun 8, 2018 $ 0.218
+0.00%
$ 561.44 million $ 7,684
Jun 7, 2018 $ 0.22
+0.00%
$ 576.23 million $ 7,640
Jun 6, 2018 $ 0.222
+0.00%
$ 575.97 million $ 7,562
Jun 5, 2018 $ 0.219
+0.00%
$ 596.39 million $ 7,512
Jun 4, 2018 $ 0.234
+0.00%
$ 582.98 million $ 7,699
Jun 3, 2018 $ 0.219
+0.00%
$ 614.03 million $ 7,606
Jun 2, 2018 $ 0.202
+0.00%
$ 590.27 million $ 7,494
Jun 1, 2018 $ 0.199
+0.00%
$ 544.23 million $ 7,512
May 31, 2018 $ 0.2
+0.00%
$ 521.86 million $ 7,456
May 30, 2018 $ 0.194
+0.00%
$ 516.1 million $ 7,303
May 29, 2018 $ 0.195
+0.00%
$ 522.65 million $ 7,272
May 28, 2018 $ 0.199
+0.00%
$ 487.19 million $ 7,338
May 27, 2018 $ 0.198
+0.00%
$ 529.99 million $ 7,505
May 26, 2018 $ 0.198
+0.00%
$ 523.05 million $ 7,515
May 25, 2018 $ 0.199
+0.00%
$ 505.94 million $ 7,563
May 24, 2018 $ 0.213
+0.00%
$ 541.57 million $ 7,829
May 23, 2018 $ 0.242
+0.00%
$ 507.9 million $ 8,271
May 22, 2018 $ 0.258
+0.00%
$ 590.15 million $ 8,468
May 21, 2018 $ 0.263
+0.00%
$ 663.26 million $ 8,365
May 20, 2018 $ 0.257
+0.00%
$ 697.38 million $ 8,269
May 19, 2018 $ 0.248
+0.00%
$ 679.44 million $ 8,118
May 18, 2018 $ 0.256
+0.00%
$ 667.55 million $ 8,315