Bitshares Historical Data

BTS Page 37
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 0.0528
+5.26%
$ 141.15 million $ 12.6 million
Jun 8, 2021 $ 0.0502
-6.14%
$ 134.12 million $ 9.95 million
Jun 7, 2021 $ 0.0534
-8.40%
$ 142.63 million $ 12.05 million
Jun 6, 2021 $ 0.0581
+7.11%
$ 155.14 million $ 18.59 million
Jun 5, 2021 $ 0.0542
-3.54%
$ 144.8 million $ 7.87 million
Jun 4, 2021 $ 0.0562
-10.61%
$ 150.17 million $ 11.93 million
Jun 3, 2021 $ 0.0629
+7.39%
$ 168.04 million $ 8.31 million
Jun 2, 2021 $ 0.0586
+1.01%
$ 156.52 million $ 7.22 million
Jun 1, 2021 $ 0.058
-2.96%
$ 154.94 million $ 9.83 million
May 30, 2021 $ 0.0566
+1.75%
$ 151.23 million $ 9.36 million
May 29, 2021 $ 0.0556
-0.06%
$ 148.61 million $ 22.74 million
May 28, 2021 $ 0.0557
-3.49%
$ 148.8 million $ 26.2 million
May 27, 2021 $ 0.0578
-2.27%
$ 154.45 million $ 24.3 million
May 26, 2021 $ 0.0591
+11.55%
$ 158.05 million $ 15.29 million
May 25, 2021 $ 0.053
-3.67%
$ 141.69 million $ 17.57 million
May 24, 2021 $ 0.055
+30.73%
$ 147.12 million $ 28.1 million
May 23, 2021 $ 0.0421
-14.09%
$ 112.54 million $ 29.96 million
May 22, 2021 $ 0.049
-5.89%
$ 130.99 million $ 26 million
May 21, 2021 $ 0.0521
-20.58%
$ 139.2 million $ 34.5 million
May 20, 2021 $ 0.0656
+15.43%
$ 175.27 million $ 33.71 million
May 19, 2021 $ 0.0568
-39.12%
$ 151.85 million $ 55.78 million
May 18, 2021 $ 0.0933
-2.74%
$ 249.44 million $ 25.65 million
May 17, 2021 $ 0.096
-7.20%
$ 256.48 million $ 55.17 million
May 16, 2021 $ 0.103
+12.25%
$ 276.35 million $ 103.91 million
May 15, 2021 $ 0.0921
-11.42%
$ 246.19 million $ 22.67 million
May 14, 2021 $ 0.104
+5.28%
$ 277.94 million $ 26.77 million
May 13, 2021 $ 0.0988
-1.45%
$ 264 million $ 40.16 million
May 12, 2021 $ 0.101
-22.95%
$ 268.62 million $ 32.39 million
May 11, 2021 $ 0.13
+5.43%
$ 348.62 million $ 44.64 million
May 10, 2021 $ 0.124
-12.09%
$ 330.69 million $ 41.65 million
May 9, 2021 $ 0.141
-3.12%
$ 376.14 million $ 34.9 million
May 8, 2021 $ 0.145
+0.93%
$ 388.25 million $ 38.19 million
May 7, 2021 $ 0.144
-2.40%
$ 384.64 million $ 71.53 million
May 6, 2021 $ 0.147
+7.91%
$ 394.14 million $ 72.87 million
May 5, 2021 $ 0.137
+12.07%
$ 365.2 million $ 48.55 million
May 4, 2021 $ 0.122
-10.84%
$ 326.02 million $ 35.42 million
May 3, 2021 $ 0.137
+6.01%
$ 365.67 million $ 32.45 million
May 2, 2021 $ 0.129
-1.33%
$ 344.94 million $ 36.68 million
May 1, 2021 $ 0.131
-2.94%
$ 349.61 million $ 49.98 million
Apr 30, 2021 $ 0.135
+15.04%
$ 360.05 million $ 58.23 million
Apr 29, 2021 $ 0.117
-1.42%
$ 312.99 million $ 27.89 million
Apr 28, 2021 $ 0.119
-5.29%
$ 317.49 million $ 45.86 million
Apr 27, 2021 $ 0.125
+23.35%
$ 335.23 million $ 67.11 million
Apr 26, 2021 $ 0.102
+18.12%
$ 271.79 million $ 42.84 million
Apr 25, 2021 $ 0.0861
+0.33%
$ 230.1 million $ 36.11 million
Apr 24, 2021 $ 0.0858
-8.45%
$ 229.36 million $ 37.24 million
Apr 23, 2021 $ 0.0937
-11.16%
$ 250.46 million $ 57.51 million
Apr 22, 2021 $ 0.106
-7.32%
$ 281.97 million $ 56.95 million
Apr 21, 2021 $ 0.114
-1.25%
$ 304.23 million $ 64 million
Apr 20, 2021 $ 0.115
+5.17%
$ 308.08 million $ 59.57 million