Bitshares Historical Data

BTS Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 0.0184
-5.61%
$ 49.07 million $ 2.5 million
Jan 22, 2020 $ 0.0195
+4.28%
$ 52 million $ 3.63 million
Jan 21, 2020 $ 0.0187
+0.50%
$ 49.87 million $ 2.18 million
Jan 20, 2020 $ 0.0186
+0.58%
$ 49.63 million $ 3.18 million
Jan 19, 2020 $ 0.0184
-6.23%
$ 49.3 million $ 3.66 million
Jan 18, 2020 $ 0.0197
+0.03%
$ 52.59 million $ 4.52 million
Jan 17, 2020 $ 0.0197
-2.54%
$ 52.58 million $ 5.15 million
Jan 16, 2020 $ 0.0202
+3.92%
$ 53.94 million $ 4.69 million
Jan 15, 2020 $ 0.0194
+7.42%
$ 51.9 million $ 7.38 million
Jan 14, 2020 $ 0.0181
+13.15%
$ 48.34 million $ 5.13 million
Jan 13, 2020 $ 0.016
-0.62%
$ 42.72 million $ 1.8 million
Jan 12, 2020 $ 0.0161
+0.78%
$ 43 million $ 2.08 million
Jan 11, 2020 $ 0.016
+0.04%
$ 42.68 million $ 2.97 million
Jan 10, 2020 $ 0.016
-3.36%
$ 42.67 million $ 2.94 million
Jan 9, 2020 $ 0.0165
+1.78%
$ 44.13 million $ 3.7 million
Jan 8, 2020 $ 0.0162
-6.03%
$ 43.37 million $ 2.86 million
Jan 7, 2020 $ 0.0173
+2.25%
$ 46.16 million $ 4.18 million
Jan 6, 2020 $ 0.0169
+3.52%
$ 45.15 million $ 4.04 million
Jan 5, 2020 $ 0.0163
+6.38%
$ 43.63 million $ 2.62 million
Jan 4, 2020 $ 0.0153
-2.60%
$ 41.02 million $ 2.11 million
Jan 3, 2020 $ 0.0158
+7.59%
$ 42.12 million $ 3.72 million
Jan 2, 2020 $ 0.0146
-2.13%
$ 39.13 million $ 3.48 million
Jan 1, 2020 $ 0.015
+1.86%
$ 40 million $ 2.92 million
Dec 31, 2019 $ 0.0147
-0.62%
$ 39.28 million $ 2.03 million
Dec 30, 2019 $ 0.0148
-1.32%
$ 39.52 million $ 1.59 million
Dec 29, 2019 $ 0.015
+1.62%
$ 40.05 million $ 1.6 million
Dec 28, 2019 $ 0.0148
+2.55%
$ 39.5 million $ 1.5 million
Dec 27, 2019 $ 0.0144
-3.08%
$ 38.51 million $ 3.29 million
Dec 26, 2019 $ 0.0149
-1.92%
$ 39.73 million $ 2.09 million
Dec 25, 2019 $ 0.0151
-2.15%
$ 40.47 million $ 1.23 million
Dec 24, 2019 $ 0.0155
-3.02%
$ 41.36 million $ 1.69 million
Dec 23, 2019 $ 0.016
-1.51%
$ 42.66 million $ 1.66 million
Dec 22, 2019 $ 0.0162
+1.40%
$ 43.3 million $ 892,382
Dec 21, 2019 $ 0.016
-11.51%
$ 42.72 million $ 1.3 million
Dec 20, 2019 $ 0.0181
+13.24%
$ 48.27 million $ 1.65 million
Dec 19, 2019 $ 0.016
-2.09%
$ 42.64 million $ 1.85 million
Dec 18, 2019 $ 0.0163
+3.92%
$ 43.55 million $ 2.23 million
Dec 17, 2019 $ 0.0157
-9.46%
$ 41.99 million $ 10.54 million
Dec 16, 2019 $ 0.0174
-7.63%
$ 46.37 million $ 1.7 million
Dec 15, 2019 $ 0.0188
+0.67%
$ 50.2 million $ 1.99 million
Dec 14, 2019 $ 0.0187
-3.55%
$ 49.87 million $ 1.6 million
Dec 13, 2019 $ 0.0193
+2.54%
$ 51.71 million $ 1.48 million
Dec 12, 2019 $ 0.0189
-2.52%
$ 50.43 million $ 1.91 million
Dec 11, 2019 $ 0.0193
-0.84%
$ 51.63 million $ 1.87 million
Dec 10, 2019 $ 0.0195
-4.44%
$ 52.07 million $ 1.64 million
Dec 9, 2019 $ 0.0204
-2.06%
$ 54.47 million $ 1.79 million
Dec 8, 2019 $ 0.0208
+2.68%
$ 55.62 million $ 1.51 million
Dec 7, 2019 $ 0.0203
-1.80%
$ 54.17 million $ 1.56 million
Dec 6, 2019 $ 0.0206
-0.37%
$ 55.16 million $ 1.23 million
Dec 5, 2019 $ 0.0208
+0.32%
$ 55.51 million $ 1.28 million