Bitshares Historical Data

BTS Page 36
Download
Date Close Price change Market cap Trading volume
Jul 29, 2021 $ 0.0403
+0.46%
$ 107.71 million $ 9.67 million
Jul 28, 2021 $ 0.0401
+0.61%
$ 107.19 million $ 11.8 million
Jul 27, 2021 $ 0.0398
+4.09%
$ 106.44 million $ 10.55 million
Jul 26, 2021 $ 0.0382
-2.70%
$ 102.22 million $ 19.63 million
Jul 25, 2021 $ 0.0393
+0.83%
$ 104.99 million $ 7.18 million
Jul 24, 2021 $ 0.039
+3.55%
$ 104.11 million $ 9.82 million
Jul 23, 2021 $ 0.0376
+1.59%
$ 100.52 million $ 7.94 million
Jul 22, 2021 $ 0.037
+2.58%
$ 98.95 million $ 8.63 million
Jul 21, 2021 $ 0.0361
+5.60%
$ 96.48 million $ 9.91 million
Jul 20, 2021 $ 0.0342
-7.68%
$ 91.33 million $ 5.41 million
Jul 19, 2021 $ 0.037
-4.27%
$ 99.01 million $ 3.8 million
Jul 18, 2021 $ 0.0387
+0.55%
$ 103.47 million $ 6.67 million
Jul 17, 2021 $ 0.0385
+2.54%
$ 102.98 million $ 3.08 million
Jul 16, 2021 $ 0.0376
-3.66%
$ 100.45 million $ 7.03 million
Jul 15, 2021 $ 0.039
-3.15%
$ 104.15 million $ 5.78 million
Jul 14, 2021 $ 0.0402
-0.87%
$ 107.54 million $ 3.71 million
Jul 13, 2021 $ 0.0406
-0.57%
$ 108.44 million $ 5.83 million
Jul 12, 2021 $ 0.0408
-2.18%
$ 108.99 million $ 6.1 million
Jul 11, 2021 $ 0.0417
-0.20%
$ 111.36 million $ 3.23 million
Jul 10, 2021 $ 0.0418
-1.80%
$ 111.61 million $ 3.12 million
Jul 9, 2021 $ 0.0425
+3.83%
$ 113.69 million $ 3.62 million
Jul 8, 2021 $ 0.041
-7.53%
$ 109.49 million $ 7.05 million
Jul 7, 2021 $ 0.0443
+1.50%
$ 118.46 million $ 9.87 million
Jul 6, 2021 $ 0.0437
+1.60%
$ 116.66 million $ 11.91 million
Jul 5, 2021 $ 0.043
-3.71%
$ 114.9 million $ 4.01 million
Jul 4, 2021 $ 0.0447
-0.38%
$ 119.34 million $ 4.6 million
Jul 3, 2021 $ 0.0448
+5.02%
$ 119.74 million $ 3.93 million
Jul 2, 2021 $ 0.0427
+1.19%
$ 114.02 million $ 2.82 million
Jul 1, 2021 $ 0.0422
-5.64%
$ 112.71 million $ 3.54 million
Jun 30, 2021 $ 0.0447
-0.56%
$ 119.4 million $ 6.76 million
Jun 29, 2021 $ 0.045
+4.58%
$ 120.25 million $ 8.39 million
Jun 28, 2021 $ 0.043
+2.76%
$ 114.99 million $ 11.18 million
Jun 27, 2021 $ 0.0419
+1.60%
$ 111.92 million $ 2.96 million
Jun 26, 2021 $ 0.0412
+0.28%
$ 110.02 million $ 2.95 million
Jun 25, 2021 $ 0.0411
-8.96%
$ 109.8 million $ 4.48 million
Jun 24, 2021 $ 0.0451
+2.35%
$ 120.51 million $ 6.1 million
Jun 23, 2021 $ 0.0441
+8.97%
$ 117.77 million $ 4.89 million
Jun 22, 2021 $ 0.0404
+3.15%
$ 108.01 million $ 10.81 million
Jun 21, 2021 $ 0.0392
-22.15%
$ 104.74 million $ 10.74 million
Jun 20, 2021 $ 0.0503
+5.66%
$ 134.43 million $ 5.52 million
Jun 19, 2021 $ 0.0476
-0.20%
$ 127.29 million $ 5.8 million
Jun 18, 2021 $ 0.0477
-3.70%
$ 127.5 million $ 11.11 million
Jun 17, 2021 $ 0.0495
-1.09%
$ 132.35 million $ 5.95 million
Jun 16, 2021 $ 0.05
-1.83%
$ 133.75 million $ 8.74 million
Jun 15, 2021 $ 0.051
-4.39%
$ 136.21 million $ 10.38 million
Jun 14, 2021 $ 0.0533
+7.71%
$ 142.44 million $ 23.33 million
Jun 13, 2021 $ 0.0495
+2.76%
$ 132.15 million $ 5.76 million
Jun 12, 2021 $ 0.0481
+1.57%
$ 128.54 million $ 7.49 million
Jun 11, 2021 $ 0.0474
-7.56%
$ 126.55 million $ 6.93 million
Jun 10, 2021 $ 0.0513
-2.89%
$ 137.1 million $ 6.54 million