Bitshares Historical Data

BTS Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.0158
+29.48%
$ 42.23 million $ 25.29 million
Mar 12, 2020 $ 0.0122
-39.33%
$ 32.72 million $ 20.15 million
Mar 11, 2020 $ 0.0201
-5.78%
$ 53.65 million $ 8.8 million
Mar 10, 2020 $ 0.0214
-1.92%
$ 57.07 million $ 9.15 million
Mar 9, 2020 $ 0.0217
+0.61%
$ 57.99 million $ 11.99 million
Mar 8, 2020 $ 0.0216
-15.87%
$ 57.71 million $ 14.72 million
Mar 7, 2020 $ 0.0256
-3.99%
$ 68.32 million $ 10.56 million
Mar 6, 2020 $ 0.0266
-0.20%
$ 71.17 million $ 10.45 million
Mar 5, 2020 $ 0.0267
+3.57%
$ 71.33 million $ 9.81 million
Mar 4, 2020 $ 0.0258
+0.02%
$ 68.85 million $ 7.33 million
Mar 3, 2020 $ 0.0258
+0.40%
$ 69.07 million $ 8.68 million
Mar 2, 2020 $ 0.0257
+5.38%
$ 68.79 million $ 9.29 million
Mar 1, 2020 $ 0.0244
-0.48%
$ 65.11 million $ 9 million
Feb 29, 2020 $ 0.0245
-0.29%
$ 65.36 million $ 9.35 million
Feb 28, 2020 $ 0.0245
-2.07%
$ 65.48 million $ 11.13 million
Feb 27, 2020 $ 0.025
+2.98%
$ 66.7 million $ 15.92 million
Feb 26, 2020 $ 0.0242
-17.07%
$ 64.7 million $ 39.84 million
Feb 25, 2020 $ 0.0292
-7.24%
$ 77.94 million $ 10.91 million
Feb 24, 2020 $ 0.0315
-3.24%
$ 84.08 million $ 11.21 million
Feb 23, 2020 $ 0.0325
+2.46%
$ 86.87 million $ 9.78 million
Feb 22, 2020 $ 0.0317
-0.47%
$ 84.75 million $ 10.1 million
Feb 21, 2020 $ 0.0319
+1.51%
$ 85.17 million $ 11.4 million
Feb 20, 2020 $ 0.0313
+0.29%
$ 83.74 million $ 11.92 million
Feb 19, 2020 $ 0.0313
-7.54%
$ 83.6 million $ 12.59 million
Feb 18, 2020 $ 0.0338
+2.10%
$ 90.37 million $ 18.05 million
Feb 17, 2020 $ 0.0331
-0.54%
$ 88.53 million $ 25.38 million
Feb 16, 2020 $ 0.0333
-4.77%
$ 89.01 million $ 30.97 million
Feb 15, 2020 $ 0.035
-12.62%
$ 93.44 million $ 25.53 million
Feb 14, 2020 $ 0.04
+1.89%
$ 106.9 million $ 21.71 million
Feb 13, 2020 $ 0.0393
+9.20%
$ 104.91 million $ 33.2 million
Feb 12, 2020 $ 0.036
-1.64%
$ 96.09 million $ 15.33 million
Feb 11, 2020 $ 0.0366
+5.77%
$ 97.72 million $ 16.97 million
Feb 10, 2020 $ 0.0346
-4.30%
$ 92.4 million $ 23.2 million
Feb 9, 2020 $ 0.0361
+14.92%
$ 96.54 million $ 34.25 million
Feb 8, 2020 $ 0.0314
-2.14%
$ 84.01 million $ 14.16 million
Feb 7, 2020 $ 0.0321
-0.02%
$ 85.88 million $ 14.91 million
Feb 6, 2020 $ 0.0321
+3.65%
$ 85.91 million $ 22.68 million
Feb 5, 2020 $ 0.031
+2.83%
$ 82.89 million $ 20.71 million
Feb 4, 2020 $ 0.0302
-0.75%
$ 80.6 million $ 21.77 million
Feb 3, 2020 $ 0.0305
-0.06%
$ 81.38 million $ 26.06 million
Feb 2, 2020 $ 0.0305
-4.56%
$ 81.54 million $ 59.18 million
Feb 1, 2020 $ 0.032
+44.63%
$ 85.44 million $ 54.81 million
Jan 31, 2020 $ 0.0221
+1.15%
$ 59.08 million $ 5.35 million
Jan 30, 2020 $ 0.0219
+0.85%
$ 58.41 million $ 3.85 million
Jan 29, 2020 $ 0.0217
+9.77%
$ 57.91 million $ 3.31 million
Jan 28, 2020 $ 0.0197
+0.98%
$ 52.74 million $ 2.64 million
Jan 27, 2020 $ 0.0195
+5.20%
$ 52.24 million $ 2.82 million
Jan 26, 2020 $ 0.0186
-3.99%
$ 49.66 million $ 1.83 million
Jan 25, 2020 $ 0.0193
+3.86%
$ 51.68 million $ 939,105
Jan 24, 2020 $ 0.0187
+1.58%
$ 49.85 million $ 1.8 million