Bitshares Historical Data

BTS Page 41
Download
Date Close Price change Market cap Trading volume
Nov 18, 2020 $ 0.0181
-1.71%
$ 48.42 million $ 15.31 million
Nov 17, 2020 $ 0.0184
+0.18%
$ 49.28 million $ 15.56 million
Nov 16, 2020 $ 0.0184
+0.02%
$ 49.19 million $ 13.44 million
Nov 15, 2020 $ 0.0184
+1.33%
$ 49.19 million $ 12.87 million
Nov 14, 2020 $ 0.0182
-2.39%
$ 48.55 million $ 12.31 million
Nov 13, 2020 $ 0.0186
+0.73%
$ 49.73 million $ 11.02 million
Nov 12, 2020 $ 0.0185
-3.03%
$ 49.37 million $ 14.35 million
Nov 11, 2020 $ 0.0191
-0.29%
$ 50.92 million $ 12.96 million
Nov 10, 2020 $ 0.0191
+2.96%
$ 51.06 million $ 15.7 million
Nov 9, 2020 $ 0.0186
+1.67%
$ 49.6 million $ 12.07 million
Nov 8, 2020 $ 0.0183
+1.63%
$ 48.82 million $ 6.28 million
Nov 7, 2020 $ 0.018
-5.27%
$ 48.04 million $ 9.79 million
Nov 6, 2020 $ 0.0189
+15.86%
$ 50.62 million $ 24.73 million
Nov 5, 2020 $ 0.0164
+6.55%
$ 43.7 million $ 18.16 million
Nov 4, 2020 $ 0.0154
+1.57%
$ 41.13 million $ 10.82 million
Nov 3, 2020 $ 0.0151
-6.45%
$ 40.48 million $ 21.05 million
Nov 2, 2020 $ 0.0162
-6.50%
$ 43.27 million $ 11.88 million
Nov 1, 2020 $ 0.0173
+3.37%
$ 46.27 million $ 10.68 million
Oct 31, 2020 $ 0.0167
-3.20%
$ 44.76 million $ 10.39 million
Oct 30, 2020 $ 0.0173
+1.56%
$ 46.23 million $ 13.65 million
Oct 29, 2020 $ 0.017
-6.41%
$ 45.52 million $ 11.3 million
Oct 28, 2020 $ 0.0182
-3.90%
$ 48.64 million $ 15.99 million
Oct 27, 2020 $ 0.0189
+1.69%
$ 50.57 million $ 13.87 million
Oct 26, 2020 $ 0.0186
-1.65%
$ 49.73 million $ 5.4 million
Oct 25, 2020 $ 0.0189
-0.76%
$ 50.58 million $ 5.13 million
Oct 24, 2020 $ 0.0191
-0.93%
$ 50.95 million $ 14.64 million
Oct 23, 2020 $ 0.0193
-1.15%
$ 51.46 million $ 14.2 million
Oct 22, 2020 $ 0.0195
+3.84%
$ 52.06 million $ 16.25 million
Oct 21, 2020 $ 0.0188
+1.35%
$ 50.16 million $ 14.02 million
Oct 20, 2020 $ 0.0185
-2.71%
$ 49.5 million $ 11.13 million
Oct 19, 2020 $ 0.019
+0.98%
$ 50.89 million $ 12.75 million
Oct 18, 2020 $ 0.0189
-1.79%
$ 50.39 million $ 14.07 million
Oct 17, 2020 $ 0.0192
+0.95%
$ 51.31 million $ 10.14 million
Oct 16, 2020 $ 0.019
-6.00%
$ 50.83 million $ 14.72 million
Oct 15, 2020 $ 0.0202
+4.32%
$ 54.07 million $ 22.13 million
Oct 14, 2020 $ 0.0194
-0.52%
$ 51.83 million $ 15.51 million
Oct 13, 2020 $ 0.0195
-2.38%
$ 52.1 million $ 16.99 million
Oct 12, 2020 $ 0.02
-0.29%
$ 53.37 million $ 18.48 million
Oct 11, 2020 $ 0.02
+0.13%
$ 53.53 million $ 16.67 million
Oct 10, 2020 $ 0.02
+1.95%
$ 53.46 million $ 26.73 million
Oct 9, 2020 $ 0.0196
-0.52%
$ 52.44 million $ 25.29 million
Oct 8, 2020 $ 0.0197
+3.16%
$ 52.71 million $ 14.39 million
Oct 7, 2020 $ 0.0191
-4.90%
$ 51.1 million $ 21.4 million
Oct 6, 2020 $ 0.0201
-5.15%
$ 53.73 million $ 23.91 million
Oct 5, 2020 $ 0.0212
-0.11%
$ 56.65 million $ 12.86 million
Oct 4, 2020 $ 0.0212
-0.73%
$ 56.71 million $ 14.01 million
Oct 3, 2020 $ 0.0214
+0.18%
$ 57.13 million $ 13.22 million
Oct 2, 2020 $ 0.0213
-3.51%
$ 57.03 million $ 22.81 million
Oct 1, 2020 $ 0.0221
-3.74%
$ 59.09 million $ 24.22 million
Sep 30, 2020 $ 0.023
-8.07%
$ 61.38 million $ 20.49 million