Bitshares Historical Data

BTS Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.11
-11.44%
$ 292.94 million $ 57.88 million
Apr 18, 2021 $ 0.124
-14.02%
$ 330.78 million $ 98.58 million
Apr 17, 2021 $ 0.144
-2.85%
$ 384.75 million $ 104.26 million
Apr 16, 2021 $ 0.148
+13.28%
$ 396.02 million $ 106.86 million
Apr 15, 2021 $ 0.131
+8.28%
$ 349.62 million $ 78.31 million
Apr 14, 2021 $ 0.121
+0.76%
$ 322.9 million $ 80.43 million
Apr 13, 2021 $ 0.12
+1.94%
$ 320.48 million $ 73.1 million
Apr 12, 2021 $ 0.118
-1.55%
$ 314.37 million $ 74.36 million
Apr 11, 2021 $ 0.12
-3.74%
$ 319.36 million $ 74.72 million
Apr 10, 2021 $ 0.124
+4.29%
$ 331.78 million $ 78.06 million
Apr 9, 2021 $ 0.119
-2.95%
$ 318.1 million $ 76.15 million
Apr 8, 2021 $ 0.123
+8.12%
$ 327.79 million $ 78.36 million
Apr 7, 2021 $ 0.113
-11.93%
$ 303.21 million $ 117 million
Apr 6, 2021 $ 0.129
-5.58%
$ 344.29 million $ 136.51 million
Apr 5, 2021 $ 0.136
+19.49%
$ 364.66 million $ 207.01 million
Apr 4, 2021 $ 0.114
+12.40%
$ 305.19 million $ 78.77 million
Apr 3, 2021 $ 0.102
-8.80%
$ 271.53 million $ 91.16 million
Apr 2, 2021 $ 0.111
+21.77%
$ 297.7 million $ 156.72 million
Apr 1, 2021 $ 0.0915
-6.83%
$ 244.48 million $ 58.01 million
Mar 30, 2021 $ 0.0858
-0.61%
$ 229.31 million $ 40.52 million
Mar 29, 2021 $ 0.0863
+1.18%
$ 230.67 million $ 53.39 million
Mar 28, 2021 $ 0.0853
+8.86%
$ 227.96 million $ 69.67 million
Mar 27, 2021 $ 0.0784
+8.85%
$ 209.45 million $ 44.01 million
Mar 26, 2021 $ 0.072
+7.38%
$ 192.41 million $ 31.33 million
Mar 25, 2021 $ 0.0671
-5.37%
$ 179.2 million $ 36.41 million
Mar 24, 2021 $ 0.0709
-6.00%
$ 189.42 million $ 39.38 million
Mar 23, 2021 $ 0.0754
-2.72%
$ 201.53 million $ 30.97 million
Mar 22, 2021 $ 0.0775
-4.99%
$ 207.2 million $ 41.11 million
Mar 21, 2021 $ 0.0816
+5.98%
$ 218.09 million $ 46.89 million
Mar 20, 2021 $ 0.077
+5.33%
$ 205.87 million $ 55.3 million
Mar 19, 2021 $ 0.0731
+3.59%
$ 195.44 million $ 22.02 million
Mar 18, 2021 $ 0.0706
-1.43%
$ 188.77 million $ 29.89 million
Mar 17, 2021 $ 0.0715
-1.93%
$ 191.14 million $ 31.99 million
Mar 16, 2021 $ 0.0729
-5.98%
$ 194.81 million $ 39.02 million
Mar 15, 2021 $ 0.0775
-7.58%
$ 207.12 million $ 80.08 million
Mar 14, 2021 $ 0.084
+12.20%
$ 224.38 million $ 129.17 million
Mar 13, 2021 $ 0.0749
-5.80%
$ 200.1 million $ 80.5 million
Mar 12, 2021 $ 0.0793
+10.44%
$ 212 million $ 90.55 million
Mar 11, 2021 $ 0.0718
+17.12%
$ 191.81 million $ 87.01 million
Mar 10, 2021 $ 0.0614
-2.73%
$ 164.02 million $ 54.45 million
Mar 9, 2021 $ 0.0631
+10.83%
$ 168.66 million $ 44.58 million
Mar 8, 2021 $ 0.057
+2.34%
$ 152.23 million $ 25.69 million
Mar 7, 2021 $ 0.0557
+6.89%
$ 148.76 million $ 37.15 million
Mar 6, 2021 $ 0.0521
+3.74%
$ 139.16 million $ 28.13 million
Mar 5, 2021 $ 0.0502
+3.65%
$ 134.13 million $ 25.07 million
Mar 4, 2021 $ 0.0484
-2.65%
$ 129.42 million $ 25.17 million
Mar 3, 2021 $ 0.0498
+8.61%
$ 132.99 million $ 38.71 million
Mar 2, 2021 $ 0.0459
-3.71%
$ 122.55 million $ 22.04 million
Mar 1, 2021 $ 0.0476
+9.38%
$ 127.34 million $ 25.03 million
Feb 28, 2021 $ 0.0436
-2.41%
$ 116.55 million $ 21.53 million