Bitshares Historical Data

BTS Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 0.0347
-8.95%
$ 92.72 million $ 8.23 million
Dec 27, 2021 $ 0.0381
-0.11%
$ 101.84 million $ 7.23 million
Dec 26, 2021 $ 0.0382
+2.47%
$ 101.96 million $ 8.66 million
Dec 25, 2021 $ 0.0372
+4.77%
$ 99.5 million $ 4.45 million
Dec 24, 2021 $ 0.0355
-5.05%
$ 94.97 million $ 7.4 million
Dec 23, 2021 $ 0.0374
+5.59%
$ 100.02 million $ 4.9 million
Dec 22, 2021 $ 0.0354
+2.07%
$ 94.73 million $ 5.5 million
Dec 21, 2021 $ 0.0347
+4.89%
$ 92.81 million $ 4.91 million
Dec 20, 2021 $ 0.0331
+1.18%
$ 88.48 million $ 5.48 million
Dec 19, 2021 $ 0.0327
-0.11%
$ 87.45 million $ 3.14 million
Dec 18, 2021 $ 0.0328
+1.93%
$ 87.54 million $ 3.92 million
Dec 17, 2021 $ 0.0321
-5.29%
$ 85.88 million $ 9.82 million
Dec 16, 2021 $ 0.034
-2.21%
$ 90.73 million $ 2.84 million
Dec 15, 2021 $ 0.0347
+2.41%
$ 92.79 million $ 6.2 million
Dec 14, 2021 $ 0.0339
+5.06%
$ 90.6 million $ 5.73 million
Dec 13, 2021 $ 0.0323
-11.02%
$ 86.24 million $ 6.27 million
Dec 12, 2021 $ 0.0363
+1.31%
$ 96.92 million $ 3.59 million
Dec 11, 2021 $ 0.0358
+5.75%
$ 95.67 million $ 4.99 million
Dec 10, 2021 $ 0.0339
-4.52%
$ 90.47 million $ 4.81 million
Dec 9, 2021 $ 0.0355
-8.63%
$ 94.75 million $ 6.93 million
Dec 8, 2021 $ 0.0388
+4.47%
$ 103.7 million $ 13.16 million
Dec 7, 2021 $ 0.0371
-0.54%
$ 99.26 million $ 9.19 million
Dec 6, 2021 $ 0.0373
+1.56%
$ 99.8 million $ 10.91 million
Dec 5, 2021 $ 0.0368
-9.20%
$ 98.26 million $ 10.78 million
Dec 4, 2021 $ 0.0405
-22.39%
$ 108.22 million $ 29.56 million
Dec 3, 2021 $ 0.0522
+4.67%
$ 139.44 million $ 61.17 million
Dec 2, 2021 $ 0.0499
+4.32%
$ 133.23 million $ 11.13 million
Dec 1, 2021 $ 0.0478
+0.72%
$ 127.71 million $ 9.91 million
Nov 30, 2021 $ 0.0474
-1.72%
$ 126.8 million $ 5.18 million
Nov 29, 2021 $ 0.0483
+0.82%
$ 129.02 million $ 5.41 million
Nov 28, 2021 $ 0.0479
+0.46%
$ 127.96 million $ 8.09 million
Nov 27, 2021 $ 0.0477
+1.32%
$ 127.38 million $ 7.17 million
Nov 26, 2021 $ 0.047
-11.48%
$ 125.72 million $ 11.16 million
Nov 25, 2021 $ 0.0531
+2.32%
$ 142.04 million $ 7.7 million
Nov 24, 2021 $ 0.0519
-2.68%
$ 138.81 million $ 9.4 million
Nov 23, 2021 $ 0.0534
+2.30%
$ 142.63 million $ 11.59 million
Nov 22, 2021 $ 0.0522
+5.67%
$ 139.43 million $ 33.12 million
Nov 21, 2021 $ 0.0494
-0.38%
$ 131.94 million $ 13.75 million
Nov 20, 2021 $ 0.0496
+3.33%
$ 132.45 million $ 7.22 million
Nov 19, 2021 $ 0.048
+5.20%
$ 128.18 million $ 5.49 million
Nov 18, 2021 $ 0.0456
-8.21%
$ 121.85 million $ 8.97 million
Nov 17, 2021 $ 0.0497
-3.76%
$ 132.74 million $ 7.08 million
Nov 16, 2021 $ 0.0516
-11.19%
$ 137.94 million $ 13.62 million
Nov 15, 2021 $ 0.0581
-2.91%
$ 155.32 million $ 12.36 million
Nov 14, 2021 $ 0.0599
+1.90%
$ 159.98 million $ 18.48 million
Nov 13, 2021 $ 0.0587
+10.50%
$ 157 million $ 21.56 million
Nov 12, 2021 $ 0.0532
-4.41%
$ 142.07 million $ 14.62 million
Nov 11, 2021 $ 0.0556
+14.98%
$ 148.62 million $ 34.38 million
Nov 10, 2021 $ 0.0484
-8.71%
$ 129.25 million $ 9.11 million
Nov 9, 2021 $ 0.053
-0.47%
$ 141.59 million $ 7.56 million