Bitshares Historical Data

BTS Page 34
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 0.0532
+3.15%
$ 142.26 million $ 8.79 million
Nov 7, 2021 $ 0.0516
+2.57%
$ 137.92 million $ 15.91 million
Nov 6, 2021 $ 0.0503
+1.60%
$ 134.47 million $ 8.25 million
Nov 5, 2021 $ 0.0495
-0.49%
$ 132.36 million $ 8.56 million
Nov 4, 2021 $ 0.0498
-5.01%
$ 133.01 million $ 7.3 million
Nov 3, 2021 $ 0.0524
-4.01%
$ 140.02 million $ 7.47 million
Nov 2, 2021 $ 0.0546
+2.85%
$ 145.92 million $ 7.66 million
Nov 1, 2021 $ 0.0531
+4.27%
$ 141.88 million $ 10.4 million
Oct 31, 2021 $ 0.0509
+4.93%
$ 136.07 million $ 10.79 million
Oct 30, 2021 $ 0.0485
+3.73%
$ 129.68 million $ 5.41 million
Oct 29, 2021 $ 0.0468
+3.16%
$ 125.02 million $ 5.79 million
Oct 28, 2021 $ 0.0453
+3.96%
$ 121.19 million $ 6.42 million
Oct 27, 2021 $ 0.0436
-12.37%
$ 116.57 million $ 11.1 million
Oct 26, 2021 $ 0.0498
+0.90%
$ 133.02 million $ 10.01 million
Oct 25, 2021 $ 0.0493
+3.43%
$ 131.83 million $ 6.66 million
Oct 24, 2021 $ 0.0477
-1.06%
$ 127.46 million $ 4.52 million
Oct 23, 2021 $ 0.0482
+0.83%
$ 128.82 million $ 3.25 million
Oct 22, 2021 $ 0.0478
-1.79%
$ 127.79 million $ 5.62 million
Oct 21, 2021 $ 0.0487
-4.30%
$ 130.11 million $ 8.99 million
Oct 20, 2021 $ 0.0509
+2.26%
$ 135.96 million $ 8.2 million
Oct 19, 2021 $ 0.0497
+1.10%
$ 132.95 million $ 10.71 million
Oct 18, 2021 $ 0.0492
-1.72%
$ 131.5 million $ 13.09 million
Oct 17, 2021 $ 0.0501
-0.26%
$ 133.8 million $ 11.41 million
Oct 16, 2021 $ 0.0502
+2.57%
$ 134.15 million $ 35.73 million
Oct 15, 2021 $ 0.0489
+2.17%
$ 130.79 million $ 18.59 million
Oct 14, 2021 $ 0.0479
+5.20%
$ 128.02 million $ 8.75 million
Oct 13, 2021 $ 0.0455
+5.22%
$ 121.7 million $ 6.92 million
Oct 12, 2021 $ 0.0433
-4.02%
$ 115.66 million $ 8.64 million
Oct 11, 2021 $ 0.0451
+0.48%
$ 120.5 million $ 4.54 million
Oct 10, 2021 $ 0.0449
-6.22%
$ 119.92 million $ 7.19 million
Oct 9, 2021 $ 0.0479
+0.27%
$ 127.88 million $ 11.05 million
Oct 8, 2021 $ 0.0477
+1.44%
$ 127.53 million $ 6.83 million
Oct 7, 2021 $ 0.047
+1.22%
$ 125.72 million $ 11.15 million
Oct 6, 2021 $ 0.0465
+2.36%
$ 124.2 million $ 17.28 million
Oct 5, 2021 $ 0.0454
+2.40%
$ 121.34 million $ 9.09 million
Oct 4, 2021 $ 0.0443
-1.46%
$ 118.49 million $ 5.57 million
Oct 3, 2021 $ 0.045
+2.71%
$ 120.25 million $ 6.9 million
Oct 2, 2021 $ 0.0438
+3.09%
$ 117.08 million $ 6.04 million
Oct 1, 2021 $ 0.0425
+7.81%
$ 113.57 million $ 5.84 million
Sep 30, 2021 $ 0.0394
+3.39%
$ 105.35 million $ 8.66 million
Sep 29, 2021 $ 0.0381
+3.52%
$ 101.89 million $ 7.82 million
Sep 28, 2021 $ 0.0368
-2.00%
$ 98.43 million $ 8.04 million
Sep 27, 2021 $ 0.0376
-4.51%
$ 100.43 million $ 11.71 million
Sep 26, 2021 $ 0.0394
-2.39%
$ 105.18 million $ 9.47 million
Sep 25, 2021 $ 0.0403
-3.67%
$ 107.76 million $ 9.05 million
Sep 24, 2021 $ 0.0419
-8.88%
$ 111.86 million $ 10.06 million
Sep 23, 2021 $ 0.0459
+4.58%
$ 122.77 million $ 7.58 million
Sep 22, 2021 $ 0.0439
+14.52%
$ 117.39 million $ 7.12 million
Sep 21, 2021 $ 0.0384
-8.41%
$ 102.51 million $ 9.82 million
Sep 20, 2021 $ 0.0419
-15.84%
$ 111.92 million $ 12.77 million