Bitshares Historical Data

BTS Page 39
Download
Date Close Price change Market cap Trading volume
Feb 28, 2021 $ 0.0436
-2.41%
$ 116.55 million $ 21.53 million
Feb 27, 2021 $ 0.0447
+4.64%
$ 119.42 million $ 29.02 million
Feb 26, 2021 $ 0.0427
-4.80%
$ 114.04 million $ 29.16 million
Feb 25, 2021 $ 0.0449
-5.31%
$ 119.99 million $ 33.55 million
Feb 24, 2021 $ 0.0474
+3.28%
$ 126.62 million $ 32.59 million
Feb 23, 2021 $ 0.0458
-16.11%
$ 122.51 million $ 52.92 million
Feb 22, 2021 $ 0.0546
-7.57%
$ 145.83 million $ 66.27 million
Feb 21, 2021 $ 0.059
+1.55%
$ 157.68 million $ 34.29 million
Feb 20, 2021 $ 0.0581
-7.81%
$ 155.3 million $ 47.44 million
Feb 19, 2021 $ 0.063
+0.12%
$ 168.41 million $ 42.4 million
Feb 18, 2021 $ 0.0629
+2.20%
$ 168.12 million $ 40.7 million
Feb 17, 2021 $ 0.0615
+4.36%
$ 164.46 million $ 38.33 million
Feb 16, 2021 $ 0.0589
-2.93%
$ 157.52 million $ 54.41 million
Feb 15, 2021 $ 0.0606
-13.80%
$ 162.07 million $ 87.03 million
Feb 14, 2021 $ 0.0704
-7.79%
$ 188.08 million $ 80.46 million
Feb 13, 2021 $ 0.0763
+22.44%
$ 203.99 million $ 129.14 million
Feb 12, 2021 $ 0.0623
-5.16%
$ 166.43 million $ 50.53 million
Feb 11, 2021 $ 0.0657
+29.79%
$ 175.46 million $ 81.8 million
Feb 10, 2021 $ 0.0506
-1.49%
$ 135.32 million $ 52.89 million
Feb 9, 2021 $ 0.0514
+10.00%
$ 137.37 million $ 64.95 million
Feb 8, 2021 $ 0.0467
+10.84%
$ 124.9 million $ 80.36 million
Feb 7, 2021 $ 0.0422
-2.13%
$ 112.76 million $ 23.26 million
Feb 6, 2021 $ 0.0431
-9.28%
$ 115.21 million $ 27.9 million
Feb 5, 2021 $ 0.0475
+9.15%
$ 127.03 million $ 33.53 million
Feb 4, 2021 $ 0.0436
+5.26%
$ 116.39 million $ 48.92 million
Feb 3, 2021 $ 0.0414
+4.80%
$ 110.55 million $ 37.59 million
Feb 2, 2021 $ 0.0395
-1.13%
$ 105.54 million $ 59.45 million
Feb 1, 2021 $ 0.04
+10.75%
$ 106.78 million $ 64.79 million
Jan 30, 2021 $ 0.0362
-30.50%
$ 96.65 million $ 111.83 million
Jan 29, 2021 $ 0.0522
+117.89%
$ 139.56 million $ 395.78 million
Jan 28, 2021 $ 0.024
+7.31%
$ 64.15 million $ 13.26 million
Jan 27, 2021 $ 0.0224
-4.51%
$ 59.81 million $ 8.59 million
Jan 26, 2021 $ 0.0234
+4.43%
$ 62.61 million $ 7.93 million
Jan 24, 2021 $ 0.0227
+0.29%
$ 60.62 million $ 9.16 million
Jan 23, 2021 $ 0.0226
-1.60%
$ 60.45 million $ 7.3 million
Jan 22, 2021 $ 0.023
+4.51%
$ 61.43 million $ 9.66 million
Jan 21, 2021 $ 0.022
-9.57%
$ 58.79 million $ 8.72 million
Jan 20, 2021 $ 0.0235
-1.26%
$ 62.93 million $ 11.81 million
Jan 19, 2021 $ 0.0251
+5.55%
$ 67.07 million $ 16.06 million
Jan 18, 2021 $ 0.0236
+1.05%
$ 62.96 million $ 11.14 million
Jan 17, 2021 $ 0.0226
-0.93%
$ 60.38 million $ 10.95 million
Jan 16, 2021 $ 0.0243
+4.60%
$ 64.9 million $ 11.96 million
Jan 15, 2021 $ 0.0232
-2.83%
$ 62.09 million $ 11.97 million
Jan 14, 2021 $ 0.0239
-7.69%
$ 63.78 million $ 10.6 million
Jan 13, 2021 $ 0.0259
+7.92%
$ 69.08 million $ 12.7 million
Jan 12, 2021 $ 0.0239
-4.31%
$ 63.77 million $ 18.47 million
Jan 11, 2021 $ 0.0249
-12.84%
$ 66.63 million $ 31.72 million
Jan 10, 2021 $ 0.0284
-6.12%
$ 75.81 million $ 69.23 million
Jan 9, 2021 $ 0.0304
+8.08%
$ 81.36 million $ 59.27 million
Jan 8, 2021 $ 0.0281
-1.39%
$ 75.14 million $ 47.92 million