Bitshares Historical Data

BTS Page 40
Download
Date Close Price change Market cap Trading volume
Jan 7, 2021 $ 0.0284
+6.91%
$ 75.88 million $ 72.72 million
Jan 6, 2021 $ 0.0265
+10.71%
$ 70.95 million $ 52.86 million
Jan 5, 2021 $ 0.0239
+0.67%
$ 63.98 million $ 29.51 million
Jan 4, 2021 $ 0.0244
+0.21%
$ 65.25 million $ 72.3 million
Jan 3, 2021 $ 0.0244
+7.15%
$ 65.29 million $ 72.1 million
Jan 2, 2021 $ 0.0228
+6.39%
$ 60.95 million $ 23 million
Jan 1, 2021 $ 0.0215
+3.91%
$ 57.45 million $ 12.25 million
Dec 31, 2020 $ 0.0207
-1.05%
$ 55.19 million $ 11.98 million
Dec 30, 2020 $ 0.0208
+0.31%
$ 55.64 million $ 15.31 million
Dec 29, 2020 $ 0.021
+1.23%
$ 56.12 million $ 15.02 million
Dec 28, 2020 $ 0.0226
-1.06%
$ 60.34 million $ 40.69 million
Dec 27, 2020 $ 0.0225
-2.21%
$ 60.14 million $ 23.09 million
Dec 26, 2020 $ 0.0231
+2.51%
$ 61.69 million $ 15.53 million
Dec 25, 2020 $ 0.0228
-0.28%
$ 60.98 million $ 18.52 million
Dec 24, 2020 $ 0.0231
+13.15%
$ 61.7 million $ 19.38 million
Dec 23, 2020 $ 0.0209
-17.02%
$ 55.9 million $ 21.9 million
Dec 22, 2020 $ 0.025
+5.41%
$ 66.76 million $ 16.7 million
Dec 21, 2020 $ 0.0241
-11.95%
$ 64.48 million $ 39.03 million
Dec 20, 2020 $ 0.0261
+10.84%
$ 69.78 million $ 30.27 million
Dec 19, 2020 $ 0.024
+5.20%
$ 64.23 million $ 3.28 million
Dec 18, 2020 $ 0.0228
+1.40%
$ 60.89 million $ 2.18 million
Dec 17, 2020 $ 0.0227
-0.16%
$ 60.73 million $ 3.21 million
Dec 16, 2020 $ 0.0227
+4.28%
$ 60.54 million $ 14.25 million
Dec 15, 2020 $ 0.0218
+0.21%
$ 58.21 million $ 10.4 million
Dec 14, 2020 $ 0.0214
-0.87%
$ 57.1 million $ 9.83 million
Dec 13, 2020 $ 0.0219
-0.01%
$ 58.46 million $ 10.83 million
Dec 12, 2020 $ 0.0217
-4.61%
$ 57.89 million $ 15.32 million
Dec 11, 2020 $ 0.0219
+5.62%
$ 58.59 million $ 23.71 million
Dec 10, 2020 $ 0.021
-1.38%
$ 56.18 million $ 10.39 million
Dec 9, 2020 $ 0.0216
+0.93%
$ 57.61 million $ 14.13 million
Dec 8, 2020 $ 0.0216
-5.07%
$ 57.64 million $ 12.06 million
Dec 7, 2020 $ 0.0228
+1.14%
$ 60.92 million $ 9.5 million
Dec 6, 2020 $ 0.0227
-1.45%
$ 60.64 million $ 9.95 million
Dec 5, 2020 $ 0.023
+1.75%
$ 61.4 million $ 11.27 million
Dec 4, 2020 $ 0.0223
-5.60%
$ 59.62 million $ 9.79 million
Dec 3, 2020 $ 0.0236
-0.30%
$ 63.14 million $ 16.2 million
Dec 2, 2020 $ 0.0236
+0.51%
$ 63.09 million $ 15.94 million
Dec 1, 2020 $ 0.0233
-2.00%
$ 62.34 million $ 20.77 million
Nov 30, 2020 $ 0.0234
+1.42%
$ 62.63 million $ 18.12 million
Nov 29, 2020 $ 0.0231
-1.15%
$ 61.73 million $ 15.88 million
Nov 28, 2020 $ 0.0234
+10.43%
$ 62.44 million $ 13.15 million
Nov 27, 2020 $ 0.0211
-4.97%
$ 56.51 million $ 15.48 million
Nov 26, 2020 $ 0.0222
-9.25%
$ 59.44 million $ 31.91 million
Nov 25, 2020 $ 0.0245
-5.30%
$ 65.53 million $ 35.11 million
Nov 24, 2020 $ 0.0259
+10.48%
$ 69.19 million $ 49.7 million
Nov 23, 2020 $ 0.0234
+3.59%
$ 62.58 million $ 26.79 million
Nov 22, 2020 $ 0.0226
-6.77%
$ 60.42 million $ 38.12 million
Nov 21, 2020 $ 0.0243
+27.60%
$ 64.83 million $ 60.65 million
Nov 20, 2020 $ 0.019
+3.18%
$ 50.8 million $ 17.42 million
Nov 19, 2020 $ 0.0184
+1.69%
$ 49.23 million $ 11.45 million