Bitshares Historical Data

BTS Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.00185
+2.02%
$ 5.02 million $ 221,934
Dec 31, 2024 $ 0.00184
+17.11%
$ 4.99 million $ 388,783
Dec 30, 2024 $ 0.00156
+16.70%
$ 4.24 million $ 152,982
Dec 29, 2024 $ 0.00134
-1.01%
$ 3.63 million $ 149,830
Dec 28, 2024 $ 0.00134
-3.56%
$ 3.65 million $ 143,824
Dec 27, 2024 $ 0.00139
-4.42%
$ 3.78 million $ 133,514
Dec 26, 2024 $ 0.00146
-8.42%
$ 3.95 million $ 188,449
Dec 25, 2024 $ 0.00159
+1.63%
$ 4.32 million $ 196,861
Dec 24, 2024 $ 0.00157
+1.47%
$ 4.26 million $ 140,271
Dec 23, 2024 $ 0.00155
-0.94%
$ 4.2 million $ 193,800
Dec 22, 2024 $ 0.00156
+3.21%
$ 4.24 million $ 198,000
Dec 21, 2024 $ 0.00152
-6.94%
$ 4.11 million $ 137,664
Dec 20, 2024 $ 0.00163
+0.21%
$ 4.42 million $ 183,706
Dec 19, 2024 $ 0.00162
-14.17%
$ 4.4 million $ 181,925
Dec 18, 2024 $ 0.00189
-10.10%
$ 5.11 million $ 165,610
Dec 17, 2024 $ 0.0021
-8.96%
$ 5.69 million $ 172,900
Dec 16, 2024 $ 0.0023
-4.87%
$ 6.24 million $ 194,226
Dec 15, 2024 $ 0.00242
-8.98%
$ 6.56 million $ 225,517
Dec 14, 2024 $ 0.00266
-0.19%
$ 7.21 million $ 250,264
Dec 13, 2024 $ 0.00267
-11.16%
$ 7.22 million $ 233,774
Dec 12, 2024 $ 0.00294
-11.57%
$ 7.97 million $ 375,773
Dec 11, 2024 $ 0.00333
+2.80%
$ 9.02 million $ 204,030
Dec 10, 2024 $ 0.00323
-5.46%
$ 8.77 million $ 142,022
Dec 9, 2024 $ 0.00342
-12.86%
$ 9.28 million $ 251,035
Dec 8, 2024 $ 0.00394
-3.58%
$ 10.67 million $ 181,790
Dec 7, 2024 $ 0.00408
-0.98%
$ 11.06 million $ 109,685
Dec 6, 2024 $ 0.00421
-14.10%
$ 11.41 million $ 250,577
Dec 5, 2024 $ 0.0049
+45.23%
$ 13.28 million $ 1.51 million
Dec 4, 2024 $ 0.00337
+27.06%
$ 9.14 million $ 268,434
Dec 3, 2024 $ 0.00268
+10.87%
$ 7.25 million $ 159,326
Dec 2, 2024 $ 0.00241
+5.57%
$ 6.54 million $ 173,755
Dec 1, 2024 $ 0.00228
+4.67%
$ 6.17 million $ 93,343
Nov 30, 2024 $ 0.00217
+2.09%
$ 5.88 million $ 79,761
Nov 29, 2024 $ 0.00213
+3.51%
$ 5.76 million $ 89,238
Nov 28, 2024 $ 0.00205
-0.34%
$ 5.56 million $ 72,120
Nov 27, 2024 $ 0.00206
-1.14%
$ 5.58 million $ 103,487
Nov 26, 2024 $ 0.00208
-0.20%
$ 5.64 million $ 91,489
Nov 25, 2024 $ 0.00209
-1.16%
$ 5.65 million $ 15,170
Nov 24, 2024 $ 0.00211
+5.58%
$ 5.72 million $ 107,032
Nov 23, 2024 $ 0.002
-4.32%
$ 5.42 million $ 99,537
Nov 22, 2024 $ 0.00209
+2.10%
$ 5.66 million $ 78,917
Nov 21, 2024 $ 0.00205
+6.23%
$ 5.55 million $ 70,442
Nov 20, 2024 $ 0.00193
-4.72%
$ 5.22 million $ 117,609
Nov 19, 2024 $ 0.00202
-0.83%
$ 5.48 million $ 62,646
Nov 18, 2024 $ 0.00204
+1.10%
$ 5.52 million $ 71,980
Nov 17, 2024 $ 0.00202
-0.47%
$ 5.46 million $ 70,660
Nov 16, 2024 $ 0.00203
+7.56%
$ 5.49 million $ 78,935
Nov 15, 2024 $ 0.00188
-2.27%
$ 5.1 million $ 74,980
Nov 14, 2024 $ 0.00193
-0.17%
$ 5.22 million $ 73,461
Nov 13, 2024 $ 0.00193
+3.79%
$ 5.23 million $ 166,539