Bitshares Historical Data

BTS Page 42
Download
Date Close Price change Market cap Trading volume
Sep 29, 2020 $ 0.025
+2.58%
$ 66.77 million $ 17.93 million
Sep 28, 2020 $ 0.0244
+0.11%
$ 65.11 million $ 21.86 million
Sep 27, 2020 $ 0.0243
-0.63%
$ 65.03 million $ 18.17 million
Sep 26, 2020 $ 0.0245
+1.43%
$ 65.47 million $ 25.04 million
Sep 25, 2020 $ 0.0242
+0.40%
$ 64.55 million $ 18.27 million
Sep 24, 2020 $ 0.0241
+3.89%
$ 64.29 million $ 24.16 million
Sep 23, 2020 $ 0.0232
-7.54%
$ 61.89 million $ 24.35 million
Sep 22, 2020 $ 0.0251
+3.31%
$ 66.95 million $ 25.84 million
Sep 21, 2020 $ 0.0242
-8.30%
$ 64.79 million $ 41.29 million
Sep 20, 2020 $ 0.0264
-2.00%
$ 70.66 million $ 28.26 million
Sep 19, 2020 $ 0.027
-8.00%
$ 72.1 million $ 22.98 million
Sep 18, 2020 $ 0.0293
+11.27%
$ 78.31 million $ 12.51 million
Sep 17, 2020 $ 0.0263
-3.01%
$ 70.36 million $ 7.4 million
Sep 16, 2020 $ 0.0272
-0.57%
$ 72.58 million $ 17.28 million
Sep 15, 2020 $ 0.0273
-6.95%
$ 73.03 million $ 16.48 million
Sep 14, 2020 $ 0.0294
+0.67%
$ 78.51 million $ 21.05 million
Sep 13, 2020 $ 0.0292
-8.78%
$ 77.92 million $ 25.59 million
Sep 12, 2020 $ 0.0319
-7.63%
$ 85.37 million $ 26.91 million
Sep 11, 2020 $ 0.0346
-4.33%
$ 92.43 million $ 41.71 million
Sep 10, 2020 $ 0.0361
-27.35%
$ 96.56 million $ 115.97 million
Sep 9, 2020 $ 0.0497
+0.49%
$ 132.92 million $ 59.53 million
Sep 8, 2020 $ 0.0495
-12.92%
$ 132.24 million $ 65.64 million
Sep 7, 2020 $ 0.0568
+13.53%
$ 151.81 million $ 141.35 million
Sep 6, 2020 $ 0.0501
+4.13%
$ 133.78 million $ 82.8 million
Sep 5, 2020 $ 0.048
+28.98%
$ 128.29 million $ 146.31 million
Sep 4, 2020 $ 0.0372
+2.21%
$ 99.52 million $ 46.83 million
Sep 3, 2020 $ 0.0365
-26.81%
$ 97.5 million $ 70.99 million
Sep 2, 2020 $ 0.0499
+1.31%
$ 133.26 million $ 68.94 million
Sep 1, 2020 $ 0.0492
-3.58%
$ 131.57 million $ 123.26 million
Aug 31, 2020 $ 0.0511
+72.33%
$ 136.5 million $ 237.51 million
Aug 30, 2020 $ 0.0296
+1.85%
$ 79.17 million $ 9.41 million
Aug 29, 2020 $ 0.0291
+5.25%
$ 77.76 million $ 12.59 million
Aug 28, 2020 $ 0.0276
+2.71%
$ 73.87 million $ 7.3 million
Aug 27, 2020 $ 0.0269
-5.89%
$ 71.92 million $ 13.43 million
Aug 26, 2020 $ 0.0286
+2.82%
$ 76.44 million $ 12.6 million
Aug 25, 2020 $ 0.0278
-9.55%
$ 74.35 million $ 13.55 million
Aug 24, 2020 $ 0.0308
-0.20%
$ 82.26 million $ 9.13 million
Aug 23, 2020 $ 0.0309
-1.73%
$ 82.47 million $ 8.11 million
Aug 22, 2020 $ 0.0314
+6.45%
$ 83.89 million $ 11.84 million
Aug 21, 2020 $ 0.0295
-2.79%
$ 78.83 million $ 26.54 million
Aug 20, 2020 $ 0.0304
+4.67%
$ 81.11 million $ 13.85 million
Aug 19, 2020 $ 0.029
-9.71%
$ 77.51 million $ 17.89 million
Aug 18, 2020 $ 0.0321
-6.52%
$ 85.86 million $ 19.58 million
Aug 17, 2020 $ 0.0344
-1.52%
$ 91.88 million $ 21.51 million
Aug 16, 2020 $ 0.0349
+1.68%
$ 93.3 million $ 19.25 million
Aug 15, 2020 $ 0.0343
+4.82%
$ 91.77 million $ 36.08 million
Aug 14, 2020 $ 0.0327
-4.18%
$ 87.51 million $ 19.85 million
Aug 13, 2020 $ 0.0342
-1.01%
$ 91.34 million $ 66.42 million
Aug 12, 2020 $ 0.0345
+31.69%
$ 92.25 million $ 62.27 million
Aug 11, 2020 $ 0.0262
-4.79%
$ 70.03 million $ 9.96 million