Bitshares Historical Data

BTS Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.00992
-1.10%
$ 26.5 million $ 1.22 million
Sep 3, 2022 $ 0.01
-0.42%
$ 26.79 million $ 1.2 million
Sep 2, 2022 $ 0.0101
-0.67%
$ 26.9 million $ 1.51 million
Sep 1, 2022 $ 0.0101
-0.86%
$ 27.09 million $ 3.06 million
Aug 31, 2022 $ 0.0102
+1.31%
$ 27.32 million $ 3.77 million
Aug 30, 2022 $ 0.0101
-0.67%
$ 26.97 million $ 1.55 million
Aug 29, 2022 $ 0.0102
+3.75%
$ 27.15 million $ 1.69 million
Aug 28, 2022 $ 0.00979
-3.12%
$ 26.17 million $ 2.5 million
Aug 27, 2022 $ 0.0101
-1.16%
$ 27.02 million $ 2.1 million
Aug 26, 2022 $ 0.0102
-8.11%
$ 27.34 million $ 2.96 million
Aug 25, 2022 $ 0.0111
-0.53%
$ 29.75 million $ 2.27 million
Aug 24, 2022 $ 0.0112
-6.57%
$ 29.92 million $ 4.98 million
Aug 23, 2022 $ 0.012
+17.26%
$ 32.01 million $ 19.57 million
Aug 22, 2022 $ 0.0102
-0.44%
$ 27.3 million $ 2.01 million
Aug 21, 2022 $ 0.0103
+2.14%
$ 27.42 million $ 1.94 million
Aug 20, 2022 $ 0.01
-1.84%
$ 26.84 million $ 2.2 million
Aug 19, 2022 $ 0.0102
-8.93%
$ 27.35 million $ 3.3 million
Aug 18, 2022 $ 0.0112
-8.92%
$ 30.04 million $ 7.62 million
Aug 17, 2022 $ 0.0123
-1.99%
$ 32.99 million $ 4.92 million
Aug 16, 2022 $ 0.0126
-1.32%
$ 33.66 million $ 4.9 million
Aug 15, 2022 $ 0.0128
-1.90%
$ 34.12 million $ 3.61 million
Aug 14, 2022 $ 0.013
-3.96%
$ 34.78 million $ 9.22 million
Aug 13, 2022 $ 0.0135
-5.48%
$ 36.2 million $ 4.6 million
Aug 12, 2022 $ 0.0143
-1.95%
$ 38.29 million $ 3.86 million
Aug 11, 2022 $ 0.0146
-8.27%
$ 39.05 million $ 11.65 million
Aug 10, 2022 $ 0.0159
+14.03%
$ 42.55 million $ 13.61 million
Aug 9, 2022 $ 0.014
+5.64%
$ 37.32 million $ 15.58 million
Aug 8, 2022 $ 0.0132
+2.92%
$ 35.33 million $ 4.93 million
Aug 7, 2022 $ 0.0129
-0.46%
$ 34.34 million $ 1.8 million
Aug 6, 2022 $ 0.0129
-1.69%
$ 34.5 million $ 2.15 million
Aug 5, 2022 $ 0.0131
+1.36%
$ 35.1 million $ 3.18 million
Aug 4, 2022 $ 0.013
+2.14%
$ 34.66 million $ 4.71 million
Aug 3, 2022 $ 0.0127
+5.19%
$ 33.91 million $ 6.59 million
Aug 2, 2022 $ 0.0121
-4.32%
$ 32.24 million $ 4.26 million
Aug 1, 2022 $ 0.0126
+2.52%
$ 33.7 million $ 1.91 million
Jul 31, 2022 $ 0.0123
-0.01%
$ 32.87 million $ 3.54 million
Jul 30, 2022 $ 0.0123
-5.53%
$ 32.87 million $ 4.19 million
Jul 29, 2022 $ 0.013
+9.36%
$ 34.8 million $ 5.38 million
Jul 28, 2022 $ 0.0119
+4.45%
$ 31.82 million $ 1.64 million
Jul 27, 2022 $ 0.0114
+5.00%
$ 30.46 million $ 1.18 million
Jul 26, 2022 $ 0.0109
+2.95%
$ 29.03 million $ 1.47 million
Jul 25, 2022 $ 0.0106
-6.27%
$ 28.2 million $ 1.3 million
Jul 24, 2022 $ 0.0113
-2.13%
$ 30.09 million $ 1.1 million
Jul 23, 2022 $ 0.0115
+0.61%
$ 30.75 million $ 1.84 million
Jul 22, 2022 $ 0.0114
-3.55%
$ 30.59 million $ 2.06 million
Jul 21, 2022 $ 0.0119
-1.32%
$ 31.72 million $ 4.73 million
Jul 20, 2022 $ 0.012
-8.26%
$ 32.14 million $ 4.11 million
Jul 19, 2022 $ 0.0131
-0.75%
$ 35.03 million $ 2.83 million
Jul 18, 2022 $ 0.0132
+3.73%
$ 35.34 million $ 3.53 million
Jul 17, 2022 $ 0.0127
+0.60%
$ 34.07 million $ 3.53 million