Bitshares Historical Data

BTS Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.0116
-3.88%
$ 31.1 million $ 4.91 million
May 26, 2022 $ 0.0121
-4.90%
$ 32.36 million $ 4.49 million
May 25, 2022 $ 0.0127
+1.77%
$ 34.01 million $ 5.86 million
May 24, 2022 $ 0.0125
+1.96%
$ 33.43 million $ 7.13 million
May 23, 2022 $ 0.0123
-6.22%
$ 32.77 million $ 7.01 million
May 22, 2022 $ 0.0131
+5.11%
$ 34.94 million $ 7.35 million
May 21, 2022 $ 0.0124
+4.12%
$ 33.24 million $ 4.48 million
May 20, 2022 $ 0.0119
-7.68%
$ 31.92 million $ 6.22 million
May 19, 2022 $ 0.0129
+10.68%
$ 34.58 million $ 5.72 million
May 18, 2022 $ 0.0117
-12.46%
$ 31.24 million $ 6.03 million
May 17, 2022 $ 0.0134
+9.84%
$ 35.71 million $ 6.28 million
May 16, 2022 $ 0.0122
-9.79%
$ 32.5 million $ 5.94 million
May 15, 2022 $ 0.0135
+1.97%
$ 36.02 million $ 7.96 million
May 14, 2022 $ 0.0132
+14.19%
$ 35.33 million $ 8.33 million
May 13, 2022 $ 0.0116
-2.65%
$ 30.94 million $ 11.38 million
May 12, 2022 $ 0.0119
-8.50%
$ 31.79 million $ 13.39 million
May 11, 2022 $ 0.013
-18.21%
$ 34.74 million $ 16.22 million
May 10, 2022 $ 0.0159
+6.92%
$ 42.53 million $ 8.02 million
May 9, 2022 $ 0.0149
-14.65%
$ 39.8 million $ 10.53 million
May 8, 2022 $ 0.0175
-4.49%
$ 46.64 million $ 5.61 million
May 7, 2022 $ 0.0183
-3.32%
$ 48.83 million $ 5.37 million
May 6, 2022 $ 0.0189
+2.06%
$ 50.51 million $ 7.56 million
May 5, 2022 $ 0.0185
-9.71%
$ 49.49 million $ 5.92 million
May 4, 2022 $ 0.0205
+8.61%
$ 54.81 million $ 6.43 million
May 3, 2022 $ 0.0189
-2.37%
$ 50.55 million $ 4.88 million
May 2, 2022 $ 0.0194
-2.23%
$ 51.77 million $ 5.93 million
May 1, 2022 $ 0.0198
+3.93%
$ 52.96 million $ 8.96 million
Apr 30, 2022 $ 0.0191
-8.13%
$ 50.96 million $ 6.72 million
Apr 29, 2022 $ 0.0208
-6.53%
$ 55.46 million $ 5.91 million
Apr 28, 2022 $ 0.0222
+1.98%
$ 59.34 million $ 7.54 million
Apr 27, 2022 $ 0.0218
+9.19%
$ 58.19 million $ 7.83 million
Apr 26, 2022 $ 0.0199
-11.07%
$ 53.28 million $ 5.85 million
Apr 25, 2022 $ 0.0224
+2.24%
$ 59.91 million $ 6.75 million
Apr 24, 2022 $ 0.0219
-2.76%
$ 58.6 million $ 5.14 million
Apr 23, 2022 $ 0.0226
-1.48%
$ 60.29 million $ 3.96 million
Apr 22, 2022 $ 0.0229
+2.08%
$ 61.2 million $ 7.16 million
Apr 21, 2022 $ 0.0224
-2.16%
$ 59.95 million $ 6.69 million
Apr 20, 2022 $ 0.0229
-1.10%
$ 61.26 million $ 4.5 million
Apr 19, 2022 $ 0.0232
+3.20%
$ 61.94 million $ 7.42 million
Apr 18, 2022 $ 0.0225
+5.79%
$ 60 million $ 8.55 million
Apr 17, 2022 $ 0.0212
-4.61%
$ 56.72 million $ 4.23 million
Apr 16, 2022 $ 0.0223
-0.67%
$ 59.47 million $ 5.01 million
Apr 15, 2022 $ 0.0224
+4.99%
$ 59.87 million $ 4.19 million
Apr 14, 2022 $ 0.0213
-5.20%
$ 57.02 million $ 4.39 million
Apr 13, 2022 $ 0.0225
+4.24%
$ 60.15 million $ 4.7 million
Apr 12, 2022 $ 0.0216
+2.96%
$ 57.71 million $ 6.05 million
Apr 11, 2022 $ 0.021
-9.42%
$ 56.05 million $ 7.18 million
Apr 10, 2022 $ 0.0232
-3.73%
$ 61.88 million $ 4.97 million
Apr 9, 2022 $ 0.0241
+4.74%
$ 64.28 million $ 5.36 million
Apr 8, 2022 $ 0.023
-6.70%
$ 61.37 million $ 6.78 million