Bitshares Historical Data

BTS Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.00806
+3.99%
$ 21.85 million $ 3.9 million
May 11, 2023 $ 0.00775
-4.59%
$ 21.01 million $ 1.12 million
May 10, 2023 $ 0.00812
-7.46%
$ 22.02 million $ 1.32 million
May 9, 2023 $ 0.00878
+0.87%
$ 23.79 million $ 515,947
May 8, 2023 $ 0.0087
-10.53%
$ 23.59 million $ 1.31 million
May 7, 2023 $ 0.00973
+2.76%
$ 26.37 million $ 1.95 million
May 6, 2023 $ 0.00947
-4.43%
$ 25.65 million $ 586,279
May 5, 2023 $ 0.0099
-0.38%
$ 26.84 million $ 674,185
May 4, 2023 $ 0.00994
-0.95%
$ 26.95 million $ 357,276
May 3, 2023 $ 0.01
-1.34%
$ 27.2 million $ 471,073
May 2, 2023 $ 0.0102
+3.57%
$ 27.57 million $ 991,170
May 1, 2023 $ 0.00982
-3.88%
$ 26.62 million $ 647,752
Apr 30, 2023 $ 0.0102
-2.01%
$ 27.72 million $ 820,938
Apr 29, 2023 $ 0.0104
+0.54%
$ 28.29 million $ 1.04 million
Apr 28, 2023 $ 0.0104
-0.29%
$ 28.13 million $ 667,272
Apr 27, 2023 $ 0.0104
+0.09%
$ 28.21 million $ 1.26 million
Apr 26, 2023 $ 0.0104
+3.40%
$ 28.19 million $ 3.42 million
Apr 25, 2023 $ 0.0101
+0.21%
$ 27.26 million $ 13.52 million
Apr 24, 2023 $ 0.01
+0.75%
$ 27.2 million $ 2.36 million
Apr 23, 2023 $ 0.00996
-1.87%
$ 27 million $ 633,099
Apr 22, 2023 $ 0.0102
+4.16%
$ 27.51 million $ 1 million
Apr 21, 2023 $ 0.00975
-8.14%
$ 26.41 million $ 1.52 million
Apr 20, 2023 $ 0.0106
-2.39%
$ 28.75 million $ 1.3 million
Apr 19, 2023 $ 0.0109
-7.15%
$ 29.46 million $ 2.41 million
Apr 18, 2023 $ 0.0117
+1.08%
$ 31.73 million $ 1.87 million
Apr 17, 2023 $ 0.0116
-2.47%
$ 31.39 million $ 1.56 million
Apr 16, 2023 $ 0.0119
+1.75%
$ 32.18 million $ 1.16 million
Apr 15, 2023 $ 0.0117
+1.56%
$ 31.63 million $ 1.09 million
Apr 14, 2023 $ 0.0115
-0.17%
$ 31.14 million $ 1.78 million
Apr 13, 2023 $ 0.0115
+2.53%
$ 31.19 million $ 1.87 million
Apr 12, 2023 $ 0.0112
-2.82%
$ 30.42 million $ 1.27 million
Apr 11, 2023 $ 0.0115
-0.83%
$ 31.3 million $ 1.6 million
Apr 10, 2023 $ 0.0116
-0.80%
$ 31.56 million $ 1.54 million
Apr 9, 2023 $ 0.0117
+0.04%
$ 31.82 million $ 1.62 million
Apr 8, 2023 $ 0.0117
+2.73%
$ 31.8 million $ 2.48 million
Apr 7, 2023 $ 0.0114
-1.96%
$ 30.96 million $ 1.61 million
Apr 6, 2023 $ 0.0117
+1.27%
$ 31.58 million $ 7.18 million
Apr 5, 2023 $ 0.0115
+1.57%
$ 31.18 million $ 1.14 million
Apr 4, 2023 $ 0.0113
+0.60%
$ 30.7 million $ 730,997
Apr 3, 2023 $ 0.0113
-2.06%
$ 30.52 million $ 1.69 million
Apr 2, 2023 $ 0.0115
+0.08%
$ 31.14 million $ 2.5 million
Apr 1, 2023 $ 0.0115
+0.56%
$ 31.11 million $ 1.12 million
Mar 31, 2023 $ 0.0114
+0.50%
$ 30.94 million $ 652,544
Mar 30, 2023 $ 0.0114
-0.10%
$ 30.79 million $ 1.23 million
Mar 29, 2023 $ 0.0114
+1.21%
$ 30.82 million $ 1.77 million
Mar 28, 2023 $ 0.0112
+1.87%
$ 30.45 million $ 3.6 million
Mar 27, 2023 $ 0.011
-3.14%
$ 29.89 million $ 1.14 million
Mar 26, 2023 $ 0.0114
+1.01%
$ 30.86 million $ 755,256
Mar 25, 2023 $ 0.0113
+0.65%
$ 30.53 million $ 1.54 million
Mar 24, 2023 $ 0.0112
-4.13%
$ 30.33 million $ 949,587