Bitshares Historical Data

BTS Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.0209
-0.95%
$ 55.78 million $ 2.23 million
Dec 3, 2019 $ 0.0211
+0.61%
$ 56.32 million $ 2.27 million
Dec 2, 2019 $ 0.0209
-0.47%
$ 55.98 million $ 2.11 million
Dec 1, 2019 $ 0.0211
-0.34%
$ 56.31 million $ 2.46 million
Nov 30, 2019 $ 0.0211
-5.94%
$ 56.5 million $ 2.34 million
Nov 29, 2019 $ 0.0225
+4.14%
$ 60.11 million $ 3.51 million
Nov 28, 2019 $ 0.0216
-0.31%
$ 57.71 million $ 2.63 million
Nov 27, 2019 $ 0.0217
+4.44%
$ 58.01 million $ 3.41 million
Nov 26, 2019 $ 0.0208
-0.05%
$ 55.55 million $ 2.06 million
Nov 25, 2019 $ 0.0207
+3.60%
$ 55.43 million $ 3.69 million
Nov 24, 2019 $ 0.02
-6.84%
$ 53.5 million $ 2.39 million
Nov 23, 2019 $ 0.0215
+1.21%
$ 57.42 million $ 2.3 million
Nov 22, 2019 $ 0.0211
-8.45%
$ 56.51 million $ 6.01 million
Nov 21, 2019 $ 0.0231
-3.96%
$ 61.73 million $ 3.51 million
Nov 20, 2019 $ 0.0241
-3.23%
$ 64.27 million $ 3.82 million
Nov 19, 2019 $ 0.0249
-3.59%
$ 66.42 million $ 5.07 million
Nov 18, 2019 $ 0.0258
-3.25%
$ 68.88 million $ 3.32 million
Nov 17, 2019 $ 0.0266
-1.31%
$ 71.19 million $ 3.14 million
Nov 16, 2019 $ 0.0271
+0.98%
$ 72.36 million $ 3.29 million
Nov 15, 2019 $ 0.0268
-2.42%
$ 71.52 million $ 3.44 million
Nov 14, 2019 $ 0.0274
-1.45%
$ 73.29 million $ 3.15 million
Nov 13, 2019 $ 0.0278
+1.62%
$ 74.37 million $ 3.58 million
Nov 12, 2019 $ 0.0274
+0.14%
$ 73.19 million $ 5.01 million
Nov 11, 2019 $ 0.0273
-3.94%
$ 73.03 million $ 5.54 million
Nov 10, 2019 $ 0.0285
+0.50%
$ 76.14 million $ 2.75 million
Nov 9, 2019 $ 0.0284
-0.21%
$ 75.81 million $ 2.35 million
Nov 8, 2019 $ 0.0284
-4.74%
$ 75.98 million $ 4.51 million
Nov 7, 2019 $ 0.0298
-0.86%
$ 79.76 million $ 3.05 million
Nov 6, 2019 $ 0.0301
+0.71%
$ 80.44 million $ 4.05 million
Nov 5, 2019 $ 0.0298
-0.08%
$ 79.71 million $ 3.13 million
Nov 4, 2019 $ 0.0299
+2.63%
$ 79.79 million $ 3.04 million
Nov 3, 2019 $ 0.0291
-0.64%
$ 77.75 million $ 3.98 million
Nov 2, 2019 $ 0.0293
-1.13%
$ 78.25 million $ 2.87 million
Nov 1, 2019 $ 0.0296
+1.80%
$ 79.14 million $ 4.68 million
Oct 31, 2019 $ 0.0291
+1.57%
$ 77.69 million $ 4.22 million
Oct 30, 2019 $ 0.0286
-2.46%
$ 76.49 million $ 4.84 million
Oct 29, 2019 $ 0.0293
-1.03%
$ 78.42 million $ 4.92 million
Oct 28, 2019 $ 0.0297
+0.73%
$ 79.24 million $ 7.66 million
Oct 27, 2019 $ 0.0295
+5.08%
$ 78.72 million $ 7.3 million
Oct 26, 2019 $ 0.0279
+2.88%
$ 74.56 million $ 6.59 million
Oct 25, 2019 $ 0.0271
+9.54%
$ 72.41 million $ 6.12 million
Oct 24, 2019 $ 0.0247
+0.65%
$ 66.11 million $ 3.05 million
Oct 23, 2019 $ 0.0246
-8.84%
$ 65.67 million $ 5.73 million
Oct 22, 2019 $ 0.027
+2.23%
$ 72.03 million $ 4.95 million
Oct 21, 2019 $ 0.0264
-0.11%
$ 70.48 million $ 3.01 million
Oct 20, 2019 $ 0.0264
+2.03%
$ 70.62 million $ 3.79 million
Oct 19, 2019 $ 0.0259
-0.13%
$ 69.19 million $ 3.16 million
Oct 18, 2019 $ 0.0259
-1.81%
$ 69.26 million $ 3.36 million
Oct 17, 2019 $ 0.0264
-0.40%
$ 70.54 million $ 3.12 million
Oct 16, 2019 $ 0.0265
+0.70%
$ 70.78 million $ 4.46 million