Bitshares Historical Data

BTS Page 43
Download
Date Close Price change Market cap Trading volume
Aug 10, 2020 $ 0.0275
+5.24%
$ 73.53 million $ 13.23 million
Aug 9, 2020 $ 0.0262
-0.30%
$ 70.01 million $ 6.01 million
Aug 8, 2020 $ 0.0262
+2.58%
$ 70.1 million $ 6.37 million
Aug 7, 2020 $ 0.0256
-1.94%
$ 68.35 million $ 6.71 million
Aug 6, 2020 $ 0.0261
-0.27%
$ 69.7 million $ 6.27 million
Aug 5, 2020 $ 0.0262
+1.32%
$ 69.89 million $ 6.58 million
Aug 4, 2020 $ 0.0258
-1.81%
$ 68.97 million $ 6.2 million
Aug 3, 2020 $ 0.0263
+1.89%
$ 70.28 million $ 7.95 million
Aug 2, 2020 $ 0.0258
-4.89%
$ 68.94 million $ 14.64 million
Aug 1, 2020 $ 0.0271
+2.71%
$ 72.46 million $ 11.2 million
Jul 31, 2020 $ 0.0264
-2.40%
$ 70.55 million $ 11.08 million
Jul 30, 2020 $ 0.0271
+3.55%
$ 72.31 million $ 14.94 million
Jul 29, 2020 $ 0.0261
+1.84%
$ 69.79 million $ 10.35 million
Jul 28, 2020 $ 0.0256
+0.79%
$ 68.31 million $ 7.08 million
Jul 27, 2020 $ 0.0254
-0.06%
$ 67.87 million $ 10.13 million
Jul 26, 2020 $ 0.0254
-1.47%
$ 67.92 million $ 7.92 million
Jul 25, 2020 $ 0.0256
-0.18%
$ 68.5 million $ 5.47 million
Jul 24, 2020 $ 0.0254
+1.64%
$ 67.88 million $ 5.65 million
Jul 23, 2020 $ 0.025
-2.68%
$ 66.81 million $ 8.81 million
Jul 22, 2020 $ 0.0257
+1.61%
$ 68.69 million $ 7.85 million
Jul 21, 2020 $ 0.0253
+3.68%
$ 67.57 million $ 9.21 million
Jul 20, 2020 $ 0.0244
+2.44%
$ 65.19 million $ 6.36 million
Jul 19, 2020 $ 0.0238
-1.39%
$ 63.65 million $ 5.93 million
Jul 18, 2020 $ 0.024
+0.75%
$ 64.13 million $ 5.03 million
Jul 17, 2020 $ 0.0238
+0.13%
$ 63.74 million $ 5.41 million
Jul 16, 2020 $ 0.0238
-1.04%
$ 63.66 million $ 6.81 million
Jul 15, 2020 $ 0.0241
-1.11%
$ 64.34 million $ 5.16 million
Jul 14, 2020 $ 0.0245
-0.52%
$ 65.47 million $ 6.34 million
Jul 13, 2020 $ 0.0247
-0.81%
$ 65.88 million $ 6.18 million
Jul 12, 2020 $ 0.0248
-2.82%
$ 66.39 million $ 6.82 million
Jul 11, 2020 $ 0.0256
+1.76%
$ 68.4 million $ 7.61 million
Jul 10, 2020 $ 0.0252
+0.10%
$ 67.21 million $ 5.93 million
Jul 9, 2020 $ 0.0251
-0.55%
$ 67.14 million $ 9.36 million
Jul 8, 2020 $ 0.0253
+6.59%
$ 67.55 million $ 12.46 million
Jul 7, 2020 $ 0.0237
-0.39%
$ 63.26 million $ 5.44 million
Jul 6, 2020 $ 0.0238
+4.20%
$ 63.49 million $ 7.16 million
Jul 5, 2020 $ 0.0228
-2.53%
$ 60.92 million $ 5.44 million
Jul 4, 2020 $ 0.0234
+2.25%
$ 62.49 million $ 4.86 million
Jul 3, 2020 $ 0.0229
+0.70%
$ 61.14 million $ 4.81 million
Jul 2, 2020 $ 0.0227
-0.18%
$ 60.72 million $ 6.35 million
Jul 1, 2020 $ 0.0228
-1.59%
$ 60.85 million $ 6.77 million
Jun 30, 2020 $ 0.0231
-3.24%
$ 61.84 million $ 5.89 million
Jun 29, 2020 $ 0.0239
-2.97%
$ 63.74 million $ 6.67 million
Jun 28, 2020 $ 0.0246
+0.43%
$ 65.67 million $ 7.53 million
Jun 27, 2020 $ 0.0245
-7.20%
$ 65.38 million $ 11.82 million
Jun 26, 2020 $ 0.0264
+3.54%
$ 70.54 million $ 9.88 million
Jun 25, 2020 $ 0.0255
-2.74%
$ 68.23 million $ 10.04 million
Jun 24, 2020 $ 0.0262
-0.21%
$ 70.14 million $ 14.12 million
Jun 23, 2020 $ 0.0263
+0.68%
$ 70.29 million $ 14.07 million
Jun 22, 2020 $ 0.0261
+8.82%
$ 69.63 million $ 15.32 million