Bitshares Historical Data

BTS Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.0253
-2.72%
$ 67.58 million $ 5.21 million
Feb 15, 2022 $ 0.026
+8.78%
$ 69.47 million $ 5.53 million
Feb 14, 2022 $ 0.0239
+1.85%
$ 63.86 million $ 4.35 million
Feb 13, 2022 $ 0.0235
-3.64%
$ 62.7 million $ 6.6 million
Feb 12, 2022 $ 0.0243
-0.19%
$ 65.07 million $ 5.09 million
Feb 11, 2022 $ 0.0244
-7.26%
$ 65.19 million $ 5.44 million
Feb 10, 2022 $ 0.0263
-5.90%
$ 70.29 million $ 5.64 million
Feb 9, 2022 $ 0.028
+1.18%
$ 74.7 million $ 4.83 million
Feb 8, 2022 $ 0.0276
-1.32%
$ 73.83 million $ 7.93 million
Feb 7, 2022 $ 0.028
+2.72%
$ 74.82 million $ 7.36 million
Feb 6, 2022 $ 0.0273
+4.10%
$ 72.84 million $ 5.47 million
Feb 5, 2022 $ 0.0262
+4.47%
$ 69.97 million $ 9.82 million
Feb 4, 2022 $ 0.0251
+11.11%
$ 66.97 million $ 7.96 million
Feb 3, 2022 $ 0.0226
-2.22%
$ 60.28 million $ 5.93 million
Feb 2, 2022 $ 0.0231
-6.47%
$ 61.65 million $ 4.22 million
Feb 1, 2022 $ 0.0247
+2.60%
$ 65.91 million $ 4 million
Jan 31, 2022 $ 0.024
-0.15%
$ 64.25 million $ 5.27 million
Jan 30, 2022 $ 0.0241
-0.76%
$ 64.34 million $ 3.28 million
Jan 29, 2022 $ 0.0243
+0.83%
$ 64.84 million $ 3.53 million
Jan 28, 2022 $ 0.0241
+2.84%
$ 64.3 million $ 3.96 million
Jan 27, 2022 $ 0.0234
+1.55%
$ 62.53 million $ 6.43 million
Jan 26, 2022 $ 0.023
+0.72%
$ 61.57 million $ 6.03 million
Jan 25, 2022 $ 0.0229
+0.76%
$ 61.13 million $ 4.9 million
Jan 24, 2022 $ 0.0227
-0.13%
$ 60.67 million $ 11.96 million
Jan 23, 2022 $ 0.0227
+0.63%
$ 60.75 million $ 9.62 million
Jan 22, 2022 $ 0.0226
-5.61%
$ 60.37 million $ 18.57 million
Jan 21, 2022 $ 0.0239
-12.63%
$ 63.95 million $ 11.15 million
Jan 20, 2022 $ 0.0274
-5.13%
$ 73.2 million $ 2.8 million
Jan 19, 2022 $ 0.0289
-2.22%
$ 77.16 million $ 2.52 million
Jan 18, 2022 $ 0.0295
-0.57%
$ 78.91 million $ 3.41 million
Jan 17, 2022 $ 0.0297
-4.68%
$ 79.36 million $ 4.87 million
Jan 16, 2022 $ 0.0312
-1.21%
$ 83.25 million $ 2.53 million
Jan 15, 2022 $ 0.0315
-1.42%
$ 84.27 million $ 2.22 million
Jan 14, 2022 $ 0.032
+4.14%
$ 85.48 million $ 4.99 million
Jan 13, 2022 $ 0.0307
-5.01%
$ 82.09 million $ 3.2 million
Jan 12, 2022 $ 0.0323
+3.45%
$ 86.41 million $ 2.21 million
Jan 11, 2022 $ 0.0313
+3.88%
$ 83.53 million $ 3.22 million
Jan 10, 2022 $ 0.0301
-4.21%
$ 80.41 million $ 3.9 million
Jan 9, 2022 $ 0.0314
+1.48%
$ 83.94 million $ 3.35 million
Jan 8, 2022 $ 0.031
+0.07%
$ 82.72 million $ 5.85 million
Jan 7, 2022 $ 0.0309
-9.59%
$ 82.67 million $ 10.68 million
Jan 6, 2022 $ 0.0342
-1.13%
$ 91.43 million $ 6.28 million
Jan 5, 2022 $ 0.0346
-8.83%
$ 92.48 million $ 9.24 million
Jan 4, 2022 $ 0.038
-0.39%
$ 101.44 million $ 9.05 million
Jan 3, 2022 $ 0.0381
+2.49%
$ 101.84 million $ 9.12 million
Jan 2, 2022 $ 0.0372
+5.67%
$ 99.37 million $ 6.52 million
Jan 1, 2022 $ 0.0352
+4.29%
$ 93.97 million $ 3.71 million
Dec 31, 2021 $ 0.0337
-1.71%
$ 90.11 million $ 4.33 million
Dec 30, 2021 $ 0.0343
+1.72%
$ 91.67 million $ 5.19 million
Dec 29, 2021 $ 0.0337
-2.81%
$ 90.12 million $ 16.08 million