Bitshares Historical Data

BTS Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.0246
+3.82%
$ 65.78 million $ 6.21 million
Apr 6, 2022 $ 0.0237
-11.57%
$ 63.36 million $ 10.94 million
Apr 5, 2022 $ 0.0268
-3.16%
$ 71.65 million $ 5.52 million
Apr 4, 2022 $ 0.0277
-8.16%
$ 73.99 million $ 9.19 million
Apr 3, 2022 $ 0.0301
+3.87%
$ 80.56 million $ 9.28 million
Apr 2, 2022 $ 0.029
+0.47%
$ 77.56 million $ 13.26 million
Apr 1, 2022 $ 0.0289
+4.20%
$ 77.19 million $ 9.6 million
Mar 31, 2022 $ 0.0277
-4.66%
$ 74.08 million $ 11.01 million
Mar 30, 2022 $ 0.0291
+3.11%
$ 77.7 million $ 7.1 million
Mar 29, 2022 $ 0.0282
+3.18%
$ 75.36 million $ 8.49 million
Mar 28, 2022 $ 0.0273
+2.14%
$ 73.04 million $ 22.75 million
Mar 27, 2022 $ 0.0268
+6.03%
$ 71.51 million $ 9.36 million
Mar 26, 2022 $ 0.0252
+3.65%
$ 67.44 million $ 4.34 million
Mar 25, 2022 $ 0.0243
-0.01%
$ 65.07 million $ 6.06 million
Mar 24, 2022 $ 0.0244
-0.90%
$ 65.08 million $ 6.31 million
Mar 23, 2022 $ 0.0246
+7.52%
$ 65.67 million $ 8.06 million
Mar 22, 2022 $ 0.0229
+6.51%
$ 61.08 million $ 16.47 million
Mar 21, 2022 $ 0.0215
+1.63%
$ 57.34 million $ 11.29 million
Mar 20, 2022 $ 0.0211
-5.69%
$ 56.42 million $ 4.42 million
Mar 19, 2022 $ 0.0224
+1.47%
$ 59.83 million $ 4.71 million
Mar 18, 2022 $ 0.0221
-0.23%
$ 58.96 million $ 2.81 million
Mar 17, 2022 $ 0.0221
+0.45%
$ 59.1 million $ 3.37 million
Mar 16, 2022 $ 0.022
+5.86%
$ 58.83 million $ 5.74 million
Mar 15, 2022 $ 0.0208
+0.57%
$ 55.58 million $ 4.13 million
Mar 14, 2022 $ 0.0207
+5.79%
$ 55.26 million $ 3.25 million
Mar 13, 2022 $ 0.0195
-3.42%
$ 52.24 million $ 2.79 million
Mar 12, 2022 $ 0.0202
-0.95%
$ 54.09 million $ 2.88 million
Mar 11, 2022 $ 0.0204
+0.17%
$ 54.61 million $ 3.71 million
Mar 10, 2022 $ 0.0204
-2.70%
$ 54.52 million $ 5.01 million
Mar 9, 2022 $ 0.021
+4.62%
$ 56.03 million $ 5.88 million
Mar 8, 2022 $ 0.02
+1.83%
$ 53.55 million $ 3.65 million
Mar 7, 2022 $ 0.0197
+0.27%
$ 52.59 million $ 4.57 million
Mar 6, 2022 $ 0.0196
-3.02%
$ 52.45 million $ 4.08 million
Mar 5, 2022 $ 0.0202
+0.85%
$ 54.09 million $ 4.26 million
Mar 4, 2022 $ 0.0201
-6.67%
$ 53.63 million $ 5.64 million
Mar 3, 2022 $ 0.0215
-4.71%
$ 57.46 million $ 6.4 million
Mar 2, 2022 $ 0.0226
-2.57%
$ 60.3 million $ 6.74 million
Mar 1, 2022 $ 0.0232
+4.53%
$ 61.89 million $ 8.18 million
Feb 28, 2022 $ 0.0222
+13.52%
$ 59.21 million $ 6.16 million
Feb 27, 2022 $ 0.0195
-4.66%
$ 52.16 million $ 5.69 million
Feb 26, 2022 $ 0.0205
-4.33%
$ 54.71 million $ 4.58 million
Feb 25, 2022 $ 0.0214
+6.79%
$ 57.18 million $ 6.14 million
Feb 24, 2022 $ 0.02
+2.29%
$ 53.55 million $ 9.12 million
Feb 23, 2022 $ 0.0196
-4.95%
$ 52.35 million $ 4.7 million
Feb 22, 2022 $ 0.0206
+4.94%
$ 55.08 million $ 6.69 million
Feb 21, 2022 $ 0.0196
-7.86%
$ 52.49 million $ 6.64 million
Feb 20, 2022 $ 0.0213
-4.86%
$ 56.97 million $ 4.58 million
Feb 19, 2022 $ 0.0224
-0.89%
$ 59.88 million $ 3.63 million
Feb 18, 2022 $ 0.0226
-1.50%
$ 60.41 million $ 4.47 million
Feb 17, 2022 $ 0.023
-9.24%
$ 61.34 million $ 5.35 million