Bitshares Historical Data

BTS Page 45
Download
Date Close Price change Market cap Trading volume
May 2, 2020 $ 0.021
-1.47%
$ 56.1 million $ 12.55 million
May 1, 2020 $ 0.0213
+8.55%
$ 56.92 million $ 13.49 million
Apr 30, 2020 $ 0.0196
-2.01%
$ 52.43 million $ 18.8 million
Apr 29, 2020 $ 0.02
+8.62%
$ 53.5 million $ 16.77 million
Apr 28, 2020 $ 0.0184
+2.11%
$ 49.24 million $ 13.07 million
Apr 27, 2020 $ 0.018
-1.05%
$ 48.24 million $ 16.59 million
Apr 26, 2020 $ 0.0182
+5.24%
$ 48.69 million $ 10.57 million
Apr 25, 2020 $ 0.0173
-1.04%
$ 46.35 million $ 6.99 million
Apr 24, 2020 $ 0.0175
-0.12%
$ 46.84 million $ 6.81 million
Apr 23, 2020 $ 0.0175
+4.64%
$ 46.87 million $ 9.63 million
Apr 22, 2020 $ 0.0168
+1.63%
$ 44.81 million $ 22.28 million
Apr 21, 2020 $ 0.0165
+0.29%
$ 44 million $ 5.93 million
Apr 20, 2020 $ 0.0164
-5.02%
$ 43.86 million $ 15.75 million
Apr 19, 2020 $ 0.0173
-1.99%
$ 46.18 million $ 22.38 million
Apr 18, 2020 $ 0.0176
+2.07%
$ 47.12 million $ 17.57 million
Apr 17, 2020 $ 0.0173
+0.40%
$ 46.19 million $ 16.59 million
Apr 16, 2020 $ 0.0172
+4.71%
$ 46.02 million $ 17.17 million
Apr 15, 2020 $ 0.0164
-2.47%
$ 43.95 million $ 21.41 million
Apr 14, 2020 $ 0.0169
-0.20%
$ 45.08 million $ 17.65 million
Apr 13, 2020 $ 0.0169
-2.36%
$ 45.05 million $ 17.59 million
Apr 12, 2020 $ 0.0173
+1.16%
$ 46.14 million $ 13.5 million
Apr 11, 2020 $ 0.0171
-0.36%
$ 45.61 million $ 21.27 million
Apr 10, 2020 $ 0.0171
-7.84%
$ 45.78 million $ 17.55 million
Apr 9, 2020 $ 0.0186
-1.12%
$ 49.67 million $ 17.56 million
Apr 8, 2020 $ 0.0188
+3.60%
$ 50.23 million $ 15.94 million
Apr 7, 2020 $ 0.0181
-3.51%
$ 48.47 million $ 12.67 million
Apr 6, 2020 $ 0.0188
+8.91%
$ 50.24 million $ 23.41 million
Apr 5, 2020 $ 0.0173
-2.20%
$ 46.14 million $ 28.08 million
Apr 4, 2020 $ 0.0176
+2.64%
$ 47.16 million $ 16.34 million
Apr 3, 2020 $ 0.0172
+1.16%
$ 45.95 million $ 14.86 million
Apr 2, 2020 $ 0.017
+1.10%
$ 45.43 million $ 17.72 million
Apr 1, 2020 $ 0.0168
+3.84%
$ 44.85 million $ 15.64 million
Mar 31, 2020 $ 0.0162
+0.74%
$ 43.17 million $ 14.04 million
Mar 30, 2020 $ 0.0161
+5.50%
$ 42.99 million $ 11.66 million
Mar 29, 2020 $ 0.0152
-4.55%
$ 40.75 million $ 8.17 million
Mar 28, 2020 $ 0.016
-0.16%
$ 42.7 million $ 6.97 million
Mar 27, 2020 $ 0.016
-3.80%
$ 42.74 million $ 4.05 million
Mar 26, 2020 $ 0.0166
+1.28%
$ 44.45 million $ 8.71 million
Mar 25, 2020 $ 0.0164
-4.32%
$ 43.9 million $ 9.09 million
Mar 24, 2020 $ 0.0172
-3.06%
$ 45.88 million $ 9.94 million
Mar 23, 2020 $ 0.0177
+12.39%
$ 47.31 million $ 8.35 million
Mar 22, 2020 $ 0.0158
-6.65%
$ 42.16 million $ 7.61 million
Mar 21, 2020 $ 0.0169
-0.89%
$ 45.24 million $ 6.73 million
Mar 20, 2020 $ 0.0171
+1.11%
$ 45.78 million $ 14.65 million
Mar 19, 2020 $ 0.0169
+13.04%
$ 45.19 million $ 20.73 million
Mar 18, 2020 $ 0.0148
+2.98%
$ 39.47 million $ 9 million
Mar 17, 2020 $ 0.0143
+8.03%
$ 38.08 million $ 8.18 million
Mar 16, 2020 $ 0.0132
-15.49%
$ 35.2 million $ 10.4 million
Mar 15, 2020 $ 0.0158
+4.97%
$ 42.2 million $ 8.84 million
Mar 14, 2020 $ 0.015
-5.31%
$ 40.22 million $ 9.06 million