Bitshares Historical Data

BTS Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.0498
-2.86%
$ 132.99 million $ 5.46 million
Sep 18, 2021 $ 0.0512
+0.02%
$ 136.91 million $ 10.64 million
Sep 17, 2021 $ 0.0512
-2.79%
$ 136.77 million $ 11.34 million
Sep 16, 2021 $ 0.0527
-0.25%
$ 140.7 million $ 9.66 million
Sep 15, 2021 $ 0.0528
+6.15%
$ 141.05 million $ 14.64 million
Sep 14, 2021 $ 0.0497
+7.07%
$ 132.88 million $ 8.53 million
Sep 13, 2021 $ 0.0464
-4.95%
$ 124.11 million $ 11.91 million
Sep 12, 2021 $ 0.0489
+3.53%
$ 130.57 million $ 13.24 million
Sep 11, 2021 $ 0.0472
+0.34%
$ 126.11 million $ 5.18 million
Sep 10, 2021 $ 0.047
-6.41%
$ 125.68 million $ 8.84 million
Sep 9, 2021 $ 0.0502
+3.74%
$ 134.29 million $ 12.53 million
Sep 8, 2021 $ 0.0484
-2.24%
$ 129.44 million $ 13.88 million
Sep 7, 2021 $ 0.0495
-24.03%
$ 132.41 million $ 31.84 million
Sep 6, 2021 $ 0.0652
-1.42%
$ 174.31 million $ 14.39 million
Sep 5, 2021 $ 0.0662
+4.66%
$ 176.82 million $ 13.63 million
Sep 4, 2021 $ 0.0632
+3.04%
$ 168.94 million $ 12.55 million
Sep 3, 2021 $ 0.0614
+1.70%
$ 163.96 million $ 11.95 million
Sep 2, 2021 $ 0.0603
-0.62%
$ 161.22 million $ 10.62 million
Sep 1, 2021 $ 0.0607
+3.31%
$ 162.23 million $ 9.02 million
Aug 31, 2021 $ 0.0588
+1.83%
$ 157.03 million $ 10.82 million
Aug 30, 2021 $ 0.0577
-2.02%
$ 154.2 million $ 13.22 million
Aug 29, 2021 $ 0.0589
+0.22%
$ 157.38 million $ 8.9 million
Aug 28, 2021 $ 0.0588
+1.70%
$ 157.03 million $ 14.09 million
Aug 27, 2021 $ 0.0578
+4.67%
$ 154.41 million $ 13.06 million
Aug 26, 2021 $ 0.0552
-8.60%
$ 147.52 million $ 13.25 million
Aug 25, 2021 $ 0.0604
+7.27%
$ 161.41 million $ 23.14 million
Aug 24, 2021 $ 0.0563
-9.78%
$ 150.46 million $ 12.91 million
Aug 23, 2021 $ 0.0624
+1.92%
$ 166.77 million $ 18.39 million
Aug 22, 2021 $ 0.0612
+3.00%
$ 163.63 million $ 9.67 million
Aug 21, 2021 $ 0.0594
+0.32%
$ 158.86 million $ 12.06 million
Aug 20, 2021 $ 0.0593
+3.74%
$ 158.36 million $ 9.87 million
Aug 19, 2021 $ 0.0571
+5.16%
$ 152.64 million $ 11.25 million
Aug 18, 2021 $ 0.0543
-0.75%
$ 145.15 million $ 14.35 million
Aug 17, 2021 $ 0.0547
-5.88%
$ 146.25 million $ 15.82 million
Aug 16, 2021 $ 0.0581
-3.05%
$ 155.38 million $ 12.82 million
Aug 15, 2021 $ 0.06
+3.91%
$ 160.26 million $ 18.59 million
Aug 14, 2021 $ 0.0577
+0.07%
$ 154.23 million $ 11.85 million
Aug 13, 2021 $ 0.0577
+6.54%
$ 154.13 million $ 13.2 million
Aug 12, 2021 $ 0.0541
-3.02%
$ 144.66 million $ 18.06 million
Aug 11, 2021 $ 0.0559
+7.45%
$ 149.28 million $ 20.64 million
Aug 10, 2021 $ 0.052
+0.69%
$ 138.92 million $ 12.61 million
Aug 8, 2021 $ 0.0482
-1.97%
$ 128.86 million $ 13.97 million
Aug 7, 2021 $ 0.0492
+2.60%
$ 131.45 million $ 9.67 million
Aug 6, 2021 $ 0.0479
+1.62%
$ 128.12 million $ 8.19 million
Aug 5, 2021 $ 0.0472
+5.08%
$ 126.09 million $ 12.17 million
Aug 4, 2021 $ 0.0443
+1.65%
$ 118.33 million $ 5.01 million
Aug 3, 2021 $ 0.0436
-1.04%
$ 116.4 million $ 11.82 million
Aug 2, 2021 $ 0.044
+6.56%
$ 117.64 million $ 15.26 million
Aug 1, 2021 $ 0.0413
-2.85%
$ 110.47 million $ 13.46 million
Jul 30, 2021 $ 0.0431
+6.83%
$ 115.05 million $ 13.04 million